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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	131,600	133,300	133,300	133,400	131,600	5,037
August 15, 2025	131,500	132,000	132,000	132,000	130,600	4,267
August 14, 2025	132,000	131,500	131,500	132,500	130,900	5,089
August 13, 2025	132,500	132,100	132,100	132,600	131,400	5,571
August 12, 2025	131,700	132,500	132,500	132,600	131,000	5,884
August 08, 2025	130,400	131,100	131,100	131,100	129,600	7,166
August 07, 2025	132,000	131,100	131,100	132,100	130,400	5,202
August 06, 2025	130,700	131,500	131,500	131,600	130,400	4,818
August 05, 2025	130,000	130,900	130,900	130,900	129,800	4,897
August 04, 2025	129,600	129,900	129,900	130,000	129,000	4,596
August 01, 2025	129,000	129,600	129,600	129,600	127,200	6,345
July 31, 2025	129,500	129,300	129,300	130,100	128,900	7,668
July 30, 2025	129,400	129,700	129,700	130,400	128,700	29,570
July 29, 2025	128,000	128,900	128,900	128,900	127,800	6,046
July 28, 2025	127,100	127,900	127,900	129,000	127,100	4,467
July 25, 2025	127,000	127,100	127,100	127,400	126,500	3,353
July 24, 2025	127,900	127,000	127,000	128,300	126,300	5,009
July 23, 2025	126,800	127,400	127,400	128,300	126,800	6,533
July 22, 2025	128,400	127,200	127,200	128,500	126,900	3,912
July 18, 2025	127,300	127,800	127,800	128,700	126,800	7,912
July 17, 2025	128,600	128,400	128,400	130,800	127,900	7,977
July 16, 2025	126,200	127,600	127,600	128,000	126,100	8,782
July 15, 2025	125,200	126,700	126,700	127,100	124,800	6,151
July 14, 2025	124,800	125,500	125,500	125,500	124,200	4,435
July 11, 2025	124,400	124,800	124,800	124,800	123,900	5,171
July 10, 2025	123,900	123,800	123,800	124,200	123,400	4,067
July 09, 2025	124,400	123,500	123,500	124,700	123,500	5,914
July 08, 2025	125,500	124,400	124,400	125,500	123,900	5,717
July 07, 2025	124,600	125,700	125,700	125,700	124,300	3,722
July 04, 2025	124,200	124,600	124,600	124,700	124,000	3,460
July 03, 2025	124,300	124,200	124,200	124,700	123,900	5,098
July 02, 2025	123,300	123,900	123,900	124,400	122,500	3,994
July 01, 2025	122,500	123,000	123,000	123,100	122,000	3,269
June 30, 2025	124,000	122,700	122,700	124,600	122,600	7,540
June 27, 2025	125,000	124,400	124,400	125,100	123,800	4,666
June 26, 2025	124,100	124,900	124,900	125,300	123,800	4,818
June 25, 2025	123,500	124,300	124,300	124,600	123,500	4,828
June 24, 2025	123,000	123,600	123,600	124,300	123,000	4,863
June 23, 2025	121,900	122,400	122,400	123,000	121,200	4,865
June 20, 2025	121,900	121,900	121,900	122,200	121,000	7,779
June 19, 2025	121,500	121,700	121,700	122,100	121,100	4,195
June 18, 2025	121,600	121,500	121,500	122,300	121,400	3,227
June 17, 2025	120,100	122,200	122,200	122,400	120,100	5,147
June 16, 2025	120,900	120,500	120,500	121,800	120,000	4,252
June 13, 2025	120,000	120,700	120,700	120,900	119,100	10,388
June 12, 2025	119,400	119,300	119,300	119,600	119,000	6,295
June 11, 2025	118,300	119,300	119,300	119,600	118,100	4,918
June 10, 2025	117,300	118,100	118,100	118,800	117,100	3,810
June 09, 2025	117,900	117,300	117,300	118,200	117,300	3,590
June 06, 2025	117,100	118,200	118,200	118,200	116,900	2,888
June 05, 2025	117,500	116,900	116,900	117,900	116,800	5,090
June 04, 2025	117,600	118,000	118,000	118,800	117,400	5,271
June 03, 2025	116,500	117,700	117,700	118,100	116,100	6,483
June 02, 2025	115,100	116,700	116,700	117,100	114,800	6,148
May 30, 2025	116,500	115,100	115,100	117,200	114,700	8,673
May 29, 2025	114,900	115,500	115,500	116,600	114,500	9,963
May 28, 2025	117,333.22	117,999.88	115,099.89	118,499.88	117,166.55	14,259
May 27, 2025	116,833.22	117,333.22	114,449.6	117,999.88	116,666.55	4,890
May 26, 2025	116,833.22	116,666.55	113,799.32	117,333.22	116,333.22	3,942
May 23, 2025	115,999.88	116,166.55	113,311.61	116,999.88	115,999.88	3,915

Activia Properties Inc. (3279.T) JPX