Activia Properties Inc. (3279.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3279.T Historical Return
If you invested ¥1000 in Activia Properties Inc. (3279.T) 10 years ago, it would be worth ¥1,206.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,017.97, while ¥1000 invested 1 year ago would be worth ¥905.95. This corresponds to total returns of 20.66%, 1.8%, -9.41%, respectively, with annualized returns of 1.9%, 0.36%, -9.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3279.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 123,000 | 123,300 | 123,300 | 123,800 | 122,900 | 4,478 |
| October 20, 2026 | 124,200 | 122,900 | 122,900 | 124,200 | 122,700 | 4,207 |
| October 19, 2026 | 125,000 | 124,300 | 124,300 | 125,500 | 124,300 | 4,213 |
| October 16, 2026 | 125,800 | 125,000 | 125,000 | 125,800 | 124,300 | 4,516 |
| October 15, 2026 | 123,300 | 125,400 | 125,400 | 125,400 | 122,900 | 6,805 |
| October 14, 2026 | 123,600 | 123,500 | 123,500 | 123,800 | 122,800 | 4,791 |
| October 13, 2026 | 125,000 | 123,400 | 123,400 | 125,000 | 123,000 | 5,239 |
| October 09, 2026 | 123,700 | 123,400 | 123,400 | 124,300 | 123,200 | 4,568 |
| October 08, 2026 | 124,300 | 123,400 | 123,400 | 124,300 | 122,800 | 7,521 |
| October 07, 2026 | 126,100 | 124,400 | 124,400 | 126,100 | 124,400 | 7,634 |
| October 06, 2026 | 123,800 | 125,300 | 125,300 | 125,500 | 123,500 | 4,307 |
| October 05, 2026 | 124,800 | 124,200 | 124,200 | 125,000 | 124,100 | 4,110 |
| October 02, 2026 | 127,400 | 125,000 | 125,000 | 127,400 | 124,900 | 4,877 |
| October 01, 2026 | 127,700 | 127,200 | 127,200 | 128,200 | 127,100 | 5,025 |
| September 30, 2026 | 127,900 | 127,500 | 127,500 | 128,500 | 127,100 | 4,331 |
| September 29, 2026 | 129,100 | 128,000 | 128,000 | 129,200 | 127,900 | 5,443 |
| September 28, 2026 | 129,700 | 129,500 | 129,500 | 129,800 | 129,100 | 4,337 |
| September 25, 2026 | 130,700 | 129,700 | 129,700 | 131,000 | 129,300 | 3,889 |
| September 24, 2026 | 130,100 | 130,300 | 130,300 | 131,000 | 130,000 | 3,562 |
| September 18, 2026 | 131,300 | 130,000 | 130,000 | 131,400 | 130,000 | 5,126 |
| September 17, 2026 | 131,100 | 131,200 | 131,200 | 132,100 | 131,000 | 4,295 |
| September 16, 2026 | 131,100 | 131,300 | 131,300 | 131,500 | 130,600 | 3,888 |
| September 15, 2026 | 131,000 | 131,000 | 131,000 | 131,300 | 130,200 | 5,454 |
| September 11, 2026 | 133,600 | 130,600 | 130,600 | 133,600 | 130,400 | 10,145 |
| September 10, 2026 | 132,000 | 131,900 | 131,900 | 132,300 | 131,500 | 4,676 |
| September 09, 2026 | 130,600 | 131,900 | 131,900 | 132,200 | 130,200 | 7,187 |
| September 08, 2026 | 132,100 | 131,100 | 131,100 | 132,100 | 130,700 | 7,247 |
| September 07, 2026 | 133,700 | 132,500 | 132,500 | 133,800 | 132,500 | 5,387 |
| September 04, 2026 | 134,600 | 133,700 | 133,700 | 134,800 | 133,700 | 5,061 |
| September 03, 2026 | 136,500 | 134,800 | 134,800 | 136,900 | 134,800 | 4,841 |
| September 02, 2026 | 137,400 | 136,100 | 136,100 | 137,500 | 135,800 | 5,209 |
| September 01, 2026 | 135,900 | 136,900 | 136,900 | 137,000 | 135,500 | 5,173 |
| August 31, 2026 | 136,100 | 135,900 | 135,900 | 136,800 | 135,700 | 4,304 |
| August 28, 2026 | 137,700 | 136,000 | 136,000 | 138,300 | 136,000 | 4,971 |
| August 27, 2026 | 138,500 | 138,200 | 138,200 | 139,000 | 137,700 | 6,441 |
| August 26, 2026 | 138,500 | 137,900 | 137,900 | 139,000 | 137,800 | 3,493 |
| August 25, 2026 | 137,600 | 137,400 | 137,400 | 138,300 | 137,200 | 4,100 |
| August 24, 2026 | 136,500 | 137,400 | 137,400 | 137,600 | 136,200 | 4,428 |
| August 21, 2026 | 137,300 | 136,400 | 136,400 | 137,400 | 136,000 | 4,639 |
| August 20, 2026 | 137,600 | 137,500 | 137,500 | 137,700 | 136,400 | 4,787 |
| August 19, 2026 | 137,000 | 136,500 | 136,500 | 137,300 | 136,100 | 5,094 |
| August 18, 2026 | 138,100 | 137,000 | 137,000 | 138,200 | 135,900 | 5,998 |
| August 17, 2026 | 139,700 | 139,200 | 139,200 | 140,300 | 138,900 | 4,616 |
| August 14, 2026 | 139,300 | 138,400 | 138,400 | 140,000 | 138,200 | 4,377 |
| August 13, 2026 | 140,600 | 139,700 | 139,700 | 141,500 | 139,300 | 3,641 |
| August 12, 2026 | 140,300 | 140,400 | 140,400 | 140,400 | 139,100 | 2,748 |
| August 10, 2026 | 140,800 | 139,700 | 139,700 | 140,800 | 139,100 | 3,146 |
| August 07, 2026 | 141,400 | 140,700 | 140,700 | 141,700 | 139,700 | 4,654 |
| August 06, 2026 | 142,000 | 141,200 | 141,200 | 142,900 | 139,900 | 5,822 |
| August 05, 2026 | 139,800 | 139,600 | 139,600 | 140,700 | 138,900 | 5,206 |
| August 04, 2026 | 141,300 | 139,600 | 139,600 | 141,900 | 138,600 | 4,270 |
| August 03, 2026 | 143,700 | 141,200 | 141,200 | 144,200 | 141,000 | 8,242 |
| July 31, 2026 | 145,000 | 142,900 | 142,900 | 145,300 | 142,900 | 7,083 |
| July 30, 2026 | 144,400 | 145,600 | 145,600 | 145,600 | 142,700 | 6,899 |
| July 29, 2026 | 143,000 | 145,700 | 145,700 | 145,700 | 142,900 | 7,216 |
| July 28, 2026 | 142,600 | 142,900 | 142,900 | 143,500 | 141,500 | 5,688 |
| July 27, 2026 | 140,700 | 142,600 | 142,600 | 142,600 | 140,700 | 4,924 |
| July 23, 2026 | 142,000 | 141,700 | 141,700 | 142,700 | 141,600 | 4,939 |
| July 22, 2026 | 142,300 | 142,000 | 142,000 | 142,300 | 140,500 | 6,184 |
| July 21, 2026 | 141,600 | 140,900 | 140,900 | 142,300 | 140,400 | 6,025 |
AD
