Activia Properties Inc. - 3279.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	140,600	139,500	139,500	141,100	139,000	6,022
December 03, 2025	141,200	140,600	140,600	141,200	139,800	6,985
December 02, 2025	141,500	141,400	141,400	142,900	140,400	10,393
December 01, 2025	142,300	140,800	140,800	143,100	140,700	9,759
November 28, 2025	143,600	143,400	143,400	144,100	142,400	7,953
November 27, 2025	142,600	144,600	144,600	145,200	142,400	11,625
November 26, 2025	144,900	145,700	145,700	145,900	144,600	13,531
November 25, 2025	144,500	144,800	144,800	145,500	143,700	6,052
November 21, 2025	142,700	144,300	144,300	144,300	142,500	8,368
November 20, 2025	142,100	142,700	142,700	143,800	141,800	5,056
November 19, 2025	141,200	141,600	141,600	142,000	140,700	6,097
November 18, 2025	144,100	141,100	141,100	144,400	141,100	5,514
November 17, 2025	144,000	144,500	144,500	144,500	143,000	4,323
November 14, 2025	143,900	144,500	144,500	144,500	143,500	5,633
November 13, 2025	143,600	143,900	143,900	144,000	143,300	3,440
November 12, 2025	143,600	143,400	143,400	144,500	143,400	3,609
November 11, 2025	143,000	144,100	144,100	144,100	143,000	3,226
November 10, 2025	142,900	142,600	142,600	143,800	142,600	4,794
November 07, 2025	142,700	142,600	142,600	143,100	142,100	3,965
November 06, 2025	143,500	143,000	143,000	143,700	142,000	4,093
November 05, 2025	143,500	143,000	143,000	143,700	142,000	7,890
November 04, 2025	143,300	143,300	143,300	143,600	141,000	7,890
October 31, 2025	141,000	141,000	141,000	142,200	140,600	9,088
October 30, 2025	141,000	141,000	141,000	142,200	140,600	9,088
October 29, 2025	140,300	139,700	139,700	140,300	138,900	6,827
October 28, 2025	140,500	139,500	139,500	140,700	139,300	5,193
October 27, 2025	139,500	140,900	140,900	141,100	139,300	4,167
October 24, 2025	139,900	139,300	139,300	140,000	138,600	5,711
October 23, 2025	138,700	140,100	140,100	140,100	137,400	6,025
October 22, 2025	138,000	139,300	139,300	139,300	137,400	6,095
October 21, 2025	137,700	138,100	138,100	138,100	137,200	3,049
October 20, 2025	137,300	137,400	137,400	137,600	136,600	3,547
October 17, 2025	136,300	137,200	137,200	137,200	136,200	3,838
October 16, 2025	135,500	136,300	136,300	136,600	135,000	2,812
October 15, 2025	134,500	135,100	135,100	135,800	134,500	3,560
October 14, 2025	134,200	134,500	134,500	134,900	133,200	3,950
October 10, 2025	135,200	134,300	134,300	135,500	134,300	3,300
October 09, 2025	135,200	135,900	135,900	135,900	134,300	4,222
October 08, 2025	136,000	135,100	135,100	136,700	135,100	4,041
October 07, 2025	135,900	135,200	135,200	136,000	134,900	2,740
October 06, 2025	134,300	135,600	135,600	135,900	134,300	2,934
October 03, 2025	133,700	133,800	133,800	134,300	133,100	2,473
October 02, 2025	135,500	134,500	134,500	135,900	133,400	5,506
October 01, 2025	135,100	134,600	134,600	135,500	132,200	4,880
September 30, 2025	133,500	134,600	134,600	135,100	133,300	4,573
September 29, 2025	135,500	133,400	133,400	135,600	133,300	4,364
September 26, 2025	135,300	135,500	135,500	135,600	134,700	3,689
September 25, 2025	135,300	134,800	134,800	135,300	134,200	3,663
September 24, 2025	135,500	135,200	135,200	135,900	134,900	3,285
September 22, 2025	135,500	135,700	135,700	136,300	135,200	3,305
September 19, 2025	136,600	135,000	135,000	137,200	134,700	15,128
September 18, 2025	137,100	136,200	136,200	137,100	135,500	4,055
September 17, 2025	137,300	137,100	137,100	137,800	136,400	5,582
September 16, 2025	136,700	138,100	138,100	138,200	136,000	5,138
September 12, 2025	136,100	137,300	137,300	137,300	135,800	9,348
September 11, 2025	134,500	135,100	135,100	135,600	134,500	3,653
September 10, 2025	133,400	134,800	134,800	134,800	133,400	6,266
September 09, 2025	133,000	133,900	133,900	134,200	132,300	5,382
September 08, 2025	132,200	133,100	133,100	133,200	132,000	5,009
September 05, 2025	132,400	132,200	132,200	132,600	131,500	6,878

Activia Properties Inc. (3279.T) JPX