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 ¥1,243.58 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,051.12, while ¥1000 invested 1 year ago would be worth ¥987.01. This corresponds to total returns of 24.36%, 5.11%, -1.3%, respectively, with annualized returns of 2.2%, 1%, -1.3%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 138,500 | 139,900 | 139,900 | 143,000 | 138,200 | 6,412 |
| July 16, 2026 | 138,600 | 137,400 | 137,400 | 139,100 | 136,900 | 4,389 |
| July 15, 2026 | 139,100 | 138,800 | 138,800 | 139,900 | 138,700 | 4,039 |
| July 14, 2026 | 136,800 | 138,600 | 138,600 | 138,600 | 136,700 | 2,851 |
| July 13, 2026 | 137,000 | 136,700 | 136,700 | 137,800 | 136,700 | 2,775 |
| July 10, 2026 | 137,400 | 136,900 | 136,900 | 137,700 | 136,900 | 3,785 |
| July 09, 2026 | 139,000 | 137,300 | 137,300 | 139,000 | 136,800 | 3,867 |
| July 08, 2026 | 138,400 | 138,600 | 138,600 | 139,100 | 137,900 | 3,968 |
| July 07, 2026 | 138,700 | 138,100 | 138,100 | 139,300 | 138,100 | 3,615 |
| July 06, 2026 | 138,100 | 138,200 | 138,200 | 139,200 | 137,900 | 4,544 |
| July 03, 2026 | 136,600 | 138,300 | 138,300 | 138,800 | 136,400 | 5,594 |
| July 02, 2026 | 136,600 | 136,500 | 136,500 | 137,300 | 135,800 | 7,054 |
| July 01, 2026 | 137,400 | 136,300 | 136,300 | 137,600 | 135,600 | 5,934 |
| June 30, 2026 | 137,200 | 137,100 | 137,100 | 138,500 | 137,000 | 4,762 |
| June 29, 2026 | 138,500 | 137,200 | 137,200 | 138,500 | 137,100 | 4,017 |
| June 26, 2026 | 137,400 | 138,600 | 138,600 | 138,900 | 136,900 | 5,651 |
| June 25, 2026 | 136,000 | 136,400 | 136,400 | 137,400 | 135,000 | 7,642 |
| June 24, 2026 | 134,400 | 135,300 | 135,300 | 135,600 | 134,100 | 6,316 |
| June 23, 2026 | 133,700 | 133,600 | 133,600 | 134,600 | 133,300 | 6,655 |
| June 22, 2026 | 133,500 | 133,100 | 133,100 | 133,900 | 132,600 | 5,968 |
| June 19, 2026 | 132,900 | 133,200 | 133,200 | 134,200 | 132,500 | 9,234 |
| June 18, 2026 | 133,600 | 133,100 | 133,100 | 134,000 | 132,700 | 5,549 |
| June 17, 2026 | 133,600 | 133,500 | 133,500 | 134,200 | 132,500 | 6,449 |
| June 16, 2026 | 136,000 | 133,800 | 133,800 | 136,000 | 133,000 | 4,666 |
AD
