Activia Properties, Inc. 3279
TSE · Japan · Finance
¥127,200.00-300.00 (-0.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥127,200.00 | -0.24% | ¥127,700.00 | ¥128,200.00 | ¥127,100.00 | 5.03K |
| 2026-09-30 | ¥127,500.00 | -0.39% | ¥127,900.00 | ¥128,500.00 | ¥127,100.00 | 4.33K |
| 2026-09-29 | ¥128,000.00 | -1.16% | ¥129,100.00 | ¥129,200.00 | ¥127,900.00 | 5.44K |
| 2026-09-28 | ¥129,500.00 | -0.15% | ¥129,700.00 | ¥129,800.00 | ¥129,100.00 | 4.34K |
| 2026-09-25 | ¥129,700.00 | -0.46% | ¥130,700.00 | ¥131,000.00 | ¥129,300.00 | 3.89K |
| 2026-09-24 | ¥130,300.00 | +0.23% | ¥130,100.00 | ¥131,000.00 | ¥130,000.00 | 3.56K |
| 2026-09-18 | ¥130,000.00 | -0.91% | ¥131,300.00 | ¥131,400.00 | ¥130,000.00 | 5.13K |
| 2026-09-17 | ¥131,200.00 | -0.08% | ¥131,100.00 | ¥132,100.00 | ¥131,000.00 | 4.30K |
| 2026-09-16 | ¥131,300.00 | +0.23% | ¥131,100.00 | ¥131,500.00 | ¥130,600.00 | 3.89K |
| 2026-09-15 | ¥131,000.00 | -0.15% | ¥131,000.00 | ¥131,300.00 | ¥130,200.00 | 5.45K |
| 2026-09-14 | ¥131,200.00 | +0.46% | ¥130,600.00 | ¥131,800.00 | ¥130,600.00 | 3.46K |
| 2026-09-11 | ¥130,600.00 | -0.99% | ¥133,600.00 | ¥133,600.00 | ¥130,400.00 | 10.15K |
| 2026-09-10 | ¥131,900.00 | 0.00% | ¥132,000.00 | ¥132,300.00 | ¥131,500.00 | 4.68K |
| 2026-09-09 | ¥131,900.00 | +0.61% | ¥130,600.00 | ¥132,200.00 | ¥130,200.00 | 7.19K |
| 2026-09-08 | ¥131,100.00 | -1.06% | ¥132,100.00 | ¥132,100.00 | ¥130,700.00 | 7.25K |
| 2026-09-07 | ¥132,500.00 | -0.90% | ¥133,700.00 | ¥133,800.00 | ¥132,500.00 | 5.39K |
| 2026-09-04 | ¥133,700.00 | -0.82% | ¥134,600.00 | ¥134,800.00 | ¥133,700.00 | 5.06K |
| 2026-09-03 | ¥134,800.00 | -0.96% | ¥136,500.00 | ¥136,900.00 | ¥134,800.00 | 4.84K |
| 2026-09-02 | ¥136,100.00 | -0.58% | ¥137,400.00 | ¥137,500.00 | ¥135,800.00 | 5.21K |
| 2026-09-01 | ¥136,900.00 | +0.74% | ¥135,900.00 | ¥137,000.00 | ¥135,500.00 | 5.17K |
| 2026-08-31 | ¥135,900.00 | -0.07% | ¥136,100.00 | ¥136,800.00 | ¥135,700.00 | 4.30K |
| 2026-08-28 | ¥136,000.00 | -1.59% | ¥137,700.00 | ¥138,300.00 | ¥136,000.00 | 4.97K |
| 2026-08-27 | ¥138,200.00 | +0.22% | ¥138,500.00 | ¥139,000.00 | ¥137,700.00 | 6.44K |
| 2026-08-26 | ¥137,900.00 | +0.36% | ¥138,500.00 | ¥139,000.00 | ¥137,800.00 | 3.49K |
| 2026-08-25 | ¥137,400.00 | 0.00% | ¥137,600.00 | ¥138,300.00 | ¥137,200.00 | 4.10K |
| 2026-08-24 | ¥137,400.00 | +0.73% | ¥136,500.00 | ¥137,600.00 | ¥136,200.00 | 4.43K |
| 2026-08-21 | ¥136,400.00 | -0.80% | ¥137,300.00 | ¥137,400.00 | ¥136,000.00 | 4.64K |
| 2026-08-20 | ¥137,500.00 | +0.73% | ¥137,600.00 | ¥137,700.00 | ¥136,400.00 | 4.79K |
| 2026-08-19 | ¥136,500.00 | -0.36% | ¥137,000.00 | ¥137,300.00 | ¥136,100.00 | 5.09K |
| 2026-08-18 | ¥137,000.00 | -1.58% | ¥138,100.00 | ¥138,200.00 | ¥135,900.00 | 6.00K |
| 2026-08-17 | ¥139,200.00 | +0.58% | ¥139,700.00 | ¥140,300.00 | ¥138,900.00 | 4.62K |
| 2026-08-14 | ¥138,400.00 | -0.93% | ¥139,300.00 | ¥140,000.00 | ¥138,200.00 | 4.38K |
| 2026-08-13 | ¥139,700.00 | -0.50% | ¥140,600.00 | ¥141,500.00 | ¥139,300.00 | 3.64K |
| 2026-08-12 | ¥140,400.00 | +0.50% | ¥140,300.00 | ¥140,400.00 | ¥139,100.00 | 2.75K |
| 2026-08-10 | ¥139,700.00 | -0.71% | ¥140,800.00 | ¥140,800.00 | ¥139,100.00 | 3.15K |
| 2026-08-07 | ¥140,700.00 | -0.35% | ¥141,400.00 | ¥141,700.00 | ¥139,700.00 | 4.65K |
| 2026-08-06 | ¥141,200.00 | +1.15% | ¥142,000.00 | ¥142,900.00 | ¥139,900.00 | 5.82K |
| 2026-08-05 | ¥139,600.00 | 0.00% | ¥139,800.00 | ¥140,700.00 | ¥138,900.00 | 5.21K |
| 2026-08-04 | ¥139,600.00 | -1.13% | ¥141,300.00 | ¥141,900.00 | ¥138,600.00 | 4.27K |
| 2026-08-03 | ¥141,200.00 | -1.19% | ¥143,700.00 | ¥144,200.00 | ¥141,000.00 | 8.24K |
| 2026-07-31 | ¥142,900.00 | -1.85% | ¥145,000.00 | ¥145,300.00 | ¥142,900.00 | 7.08K |
| 2026-07-30 | ¥145,600.00 | -0.07% | ¥144,400.00 | ¥145,600.00 | ¥142,700.00 | 6.90K |
| 2026-07-29 | ¥145,700.00 | +1.96% | ¥143,000.00 | ¥145,700.00 | ¥142,900.00 | 7.22K |
| 2026-07-28 | ¥142,900.00 | +0.21% | ¥142,600.00 | ¥143,500.00 | ¥141,500.00 | 5.69K |
| 2026-07-27 | ¥142,600.00 | +1.28% | ¥140,700.00 | ¥142,600.00 | ¥140,700.00 | 4.92K |
| 2026-07-24 | ¥140,800.00 | -0.64% | ¥140,700.00 | ¥141,400.00 | ¥140,000.00 | 4.87K |
| 2026-07-23 | ¥141,700.00 | -0.21% | ¥142,000.00 | ¥142,700.00 | ¥141,600.00 | 4.94K |
| 2026-07-22 | ¥142,000.00 | +0.78% | ¥142,300.00 | ¥142,300.00 | ¥140,500.00 | 6.18K |
| 2026-07-21 | ¥140,900.00 | +0.71% | ¥141,600.00 | ¥142,300.00 | ¥140,400.00 | 6.03K |
| 2026-07-17 | ¥139,900.00 | +1.82% | ¥138,500.00 | ¥143,000.00 | ¥138,200.00 | 6.41K |
| 2026-07-16 | ¥137,400.00 | -1.01% | ¥138,600.00 | ¥139,100.00 | ¥136,900.00 | 4.39K |
| 2026-07-15 | ¥138,800.00 | +0.14% | ¥139,100.00 | ¥139,900.00 | ¥138,700.00 | 4.04K |
| 2026-07-14 | ¥138,600.00 | +1.39% | ¥136,800.00 | ¥138,600.00 | ¥136,700.00 | 2.85K |
| 2026-07-13 | ¥136,700.00 | -0.15% | ¥137,000.00 | ¥137,800.00 | ¥136,700.00 | 2.78K |
| 2026-07-10 | ¥136,900.00 | -0.29% | ¥137,400.00 | ¥137,700.00 | ¥136,900.00 | 3.79K |
| 2026-07-09 | ¥137,300.00 | -0.94% | ¥139,000.00 | ¥139,000.00 | ¥136,800.00 | 3.87K |
| 2026-07-08 | ¥138,600.00 | +0.36% | ¥138,400.00 | ¥139,100.00 | ¥137,900.00 | 3.97K |
| 2026-07-07 | ¥138,100.00 | -0.07% | ¥138,700.00 | ¥139,300.00 | ¥138,100.00 | 3.62K |
| 2026-07-06 | ¥138,200.00 | -0.07% | ¥138,100.00 | ¥139,200.00 | ¥137,900.00 | 4.54K |
| 2026-07-03 | ¥138,300.00 | +1.32% | ¥136,600.00 | ¥138,800.00 | ¥136,400.00 | 5.59K |
| 2026-07-02 | ¥136,500.00 | +0.15% | ¥136,600.00 | ¥137,300.00 | ¥135,800.00 | 7.05K |
| 2026-07-01 | ¥136,300.00 | -0.58% | ¥137,400.00 | ¥137,600.00 | ¥135,600.00 | 5.93K |
| 2026-06-30 | ¥137,100.00 | -0.07% | ¥137,200.00 | ¥138,500.00 | ¥137,000.00 | 4.76K |
| 2026-06-29 | ¥137,200.00 | -1.01% | ¥138,500.00 | ¥138,500.00 | ¥137,100.00 | 4.02K |
| 2026-06-26 | ¥138,600.00 | +1.61% | ¥137,400.00 | ¥138,900.00 | ¥136,900.00 | 5.65K |
| 2026-06-25 | ¥136,400.00 | +0.81% | ¥136,000.00 | ¥137,400.00 | ¥135,000.00 | 7.64K |
| 2026-06-24 | ¥135,300.00 | +1.27% | ¥134,400.00 | ¥135,600.00 | ¥134,100.00 | 6.32K |
| 2026-06-23 | ¥133,600.00 | +0.38% | ¥133,700.00 | ¥134,600.00 | ¥133,300.00 | 6.66K |
| 2026-06-22 | ¥133,100.00 | -0.08% | ¥133,500.00 | ¥133,900.00 | ¥132,600.00 | 5.97K |
| 2026-06-19 | ¥133,200.00 | +0.08% | ¥132,900.00 | ¥134,200.00 | ¥132,500.00 | 9.23K |
| 2026-06-18 | ¥133,100.00 | -0.30% | ¥133,600.00 | ¥134,000.00 | ¥132,700.00 | 5.55K |
| 2026-06-17 | ¥133,500.00 | -0.22% | ¥133,600.00 | ¥134,200.00 | ¥132,500.00 | 6.45K |
| 2026-06-16 | ¥133,800.00 | -1.25% | ¥136,000.00 | ¥136,000.00 | ¥133,000.00 | 4.67K |
| 2026-06-15 | ¥135,500.00 | +0.82% | ¥135,500.00 | ¥136,200.00 | ¥135,000.00 | 6.77K |
| 2026-06-12 | ¥134,400.00 | +1.13% | ¥134,300.00 | ¥135,300.00 | ¥133,500.00 | 9.54K |
| 2026-06-11 | ¥132,900.00 | -0.30% | ¥133,300.00 | ¥134,200.00 | ¥132,700.00 | 6.29K |
| 2026-06-10 | ¥133,300.00 | +0.91% | ¥133,000.00 | ¥133,300.00 | ¥132,000.00 | 4.96K |
| 2026-06-09 | ¥132,100.00 | 0.00% | ¥132,700.00 | ¥133,000.00 | ¥131,200.00 | 5.55K |
| 2026-06-08 | ¥132,100.00 | +0.61% | ¥130,800.00 | ¥132,500.00 | ¥130,600.00 | 8.20K |
| 2026-06-05 | ¥131,300.00 | +0.77% | ¥130,900.00 | ¥132,600.00 | ¥130,800.00 | 5.33K |
| 2026-06-04 | ¥130,300.00 | -0.99% | ¥132,100.00 | ¥132,100.00 | ¥130,300.00 | 6.25K |
| 2026-06-03 | ¥131,600.00 | +1.46% | ¥130,300.00 | ¥133,300.00 | ¥129,800.00 | 9.11K |
| 2026-06-02 | ¥129,700.00 | +0.15% | ¥129,500.00 | ¥130,100.00 | ¥127,300.00 | 13.20K |
| 2026-06-01 | ¥129,500.00 | -0.99% | ¥131,200.00 | ¥131,200.00 | ¥129,100.00 | 6.71K |
| 2026-05-29 | ¥130,800.00 | +1.32% | ¥130,300.00 | ¥131,700.00 | ¥128,700.00 | 9.52K |
| 2026-05-28 | ¥129,100.00 | -3.30% | ¥129,900.00 | ¥129,900.00 | ¥128,300.00 | 11.58K |
| 2026-05-27 | ¥133,500.00 | +0.60% | ¥133,000.00 | ¥133,600.00 | ¥132,400.00 | 10.19K |
| 2026-05-26 | ¥132,700.00 | -0.45% | ¥133,300.00 | ¥133,800.00 | ¥132,400.00 | 4.99K |
| 2026-05-25 | ¥133,300.00 | +0.15% | ¥132,600.00 | ¥134,300.00 | ¥132,500.00 | 5.21K |
| 2026-05-22 | ¥133,100.00 | -0.75% | ¥134,100.00 | ¥134,100.00 | ¥132,700.00 | 4.10K |