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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148,000	148,800	148,800	149,200	147,600	4,966
February 19, 2026	149,400	148,700	148,700	149,600	147,900	3,232
February 18, 2026	147,000	149,600	149,600	150,700	146,500	7,071
February 17, 2026	146,300	146,000	146,000	146,300	145,100	2,826
February 16, 2026	145,800	146,600	146,600	146,600	145,000	3,332
February 13, 2026	145,900	145,400	145,400	146,100	144,100	5,202
February 12, 2026	145,900	146,400	146,400	146,400	145,600	4,108
February 10, 2026	147,900	147,300	147,300	147,900	146,600	2,810
February 09, 2026	146,600	147,100	147,100	147,400	145,900	4,070
February 06, 2026	148,100	146,500	146,500	148,200	146,500	4,469
February 05, 2026	148,700	148,400	148,400	149,100	147,600	5,260
February 04, 2026	147,200	147,800	147,800	148,600	145,400	4,896
February 03, 2026	145,400	146,700	146,700	147,400	145,100	4,907
February 02, 2026	145,900	145,600	145,600	146,900	145,100	6,063
January 30, 2026	146,300	144,500	144,500	146,400	144,500	8,931
January 29, 2026	144,100	146,400	146,400	146,400	143,300	7,802
January 28, 2026	143,900	144,900	144,900	144,900	143,300	5,763
January 27, 2026	144,100	144,100	144,100	144,800	143,300	4,324
January 26, 2026	145,000	144,300	144,300	145,200	143,700	3,982
January 23, 2026	146,600	145,700	145,700	147,200	144,900	4,557
January 22, 2026	145,500	146,300	146,300	147,500	145,400	5,485
January 21, 2026	147,600	146,000	146,000	148,800	145,300	6,375
January 20, 2026	148,700	146,500	146,500	148,800	146,300	6,559
January 19, 2026	150,700	147,100	147,100	151,400	145,900	7,409
January 16, 2026	146,900	148,400	148,400	148,400	146,900	6,020
January 15, 2026	146,600	147,100	147,100	147,400	146,300	4,176
January 14, 2026	146,200	147,000	147,000	147,000	145,600	6,156
January 13, 2026	147,000	145,400	145,400	147,200	145,100	5,135
January 09, 2026	146,600	146,800	146,800	147,500	145,400	5,256
January 08, 2026	145,900	145,800	145,800	147,000	145,300	6,898
January 07, 2026	142,000	145,300	145,300	145,500	141,500	6,659
January 06, 2026	141,500	141,900	141,900	142,000	140,900	3,656
January 05, 2026	142,500	141,300	141,300	142,500	140,100	6,031
December 30, 2025	141,600	140,800	140,800	142,300	140,800	3,395
December 29, 2025	141,500	140,900	140,900	141,600	140,600	4,289
December 26, 2025	141,300	141,600	141,600	142,200	140,200	5,757
December 25, 2025	141,500	142,000	142,000	142,000	141,100	3,050
December 24, 2025	141,100	141,300	141,300	141,300	140,200	3,046
December 23, 2025	139,900	140,700	140,700	140,900	139,500	2,539
December 22, 2025	141,300	139,600	139,600	141,700	139,500	3,101
December 19, 2025	141,000	141,200	141,200	141,300	140,500	4,319
December 18, 2025	139,700	140,200	140,200	140,800	139,400	3,863
December 17, 2025	140,200	139,900	139,900	140,400	139,000	5,013
December 16, 2025	140,300	140,500	140,500	141,800	140,000	4,244
December 15, 2025	139,500	140,600	140,600	140,700	139,100	3,895
December 12, 2025	138,400	139,300	139,300	139,800	138,100	10,678
December 11, 2025	140,600	138,200	138,200	140,800	137,500	3,466
December 10, 2025	138,900	139,900	139,900	140,600	138,800	3,825
December 09, 2025	139,500	139,300	139,300	139,500	137,700	2,970
December 08, 2025	139,100	139,900	139,900	139,900	138,400	5,670
December 05, 2025	139,200	138,800	138,800	139,700	138,300	4,999
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

Activia Properties Inc. (3279.T) JPX