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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Activia Properties Inc. (3279.T) JPX