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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	133,800	132,400	132,400	133,800	131,000	7,466
September 03, 2025	136,000	133,800	133,800	136,000	132,800	5,207
September 02, 2025	135,900	136,000	136,000	136,000	135,000	4,727
September 01, 2025	135,200	135,700	135,700	135,700	134,500	4,280
August 29, 2025	135,800	135,400	135,400	136,000	134,900	9,556
August 28, 2025	136,400	135,700	135,700	136,500	135,400	6,248
August 27, 2025	134,800	136,700	136,700	136,700	134,500	6,314
August 26, 2025	135,300	134,300	134,300	135,500	134,300	7,428
August 25, 2025	136,100	135,200	135,200	136,100	134,500	3,949
August 22, 2025	134,500	135,400	135,400	135,500	134,300	3,563
August 21, 2025	134,900	134,300	134,300	135,200	134,300	3,458
August 20, 2025	134,200	135,200	135,200	135,200	133,600	4,573
August 19, 2025	133,400	134,100	134,100	134,100	133,100	3,155
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

Activia Properties Inc. (3279.T) JPX