tiprankstipranks
Activia Properties Inc (JP:3279)
:3279
Japanese Market
3279
Activia Properties
RESEARCH TOOLSreports

Activia Properties (3279) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
144,100.00
144,500.00
142,100.00
144,500.00
144,500.00
+1.98%
5,120
1.03
Apr 07, 2026
142,200.00
143,200.00
141,300.00
141,700.00
141,700.00
-0.49%
3,024
0.60
Apr 06, 2026
141,500.00
142,500.00
141,400.00
142,400.00
142,400.00
+0.35%
1,829
0.36
Apr 03, 2026
140,800.00
142,000.00
140,600.00
141,900.00
141,900.00
+0.85%
3,270
0.64
Apr 02, 2026
143,000.00
143,000.00
140,300.00
140,700.00
140,700.00
-0.71%
6,468
1.26
Apr 01, 2026
141,400.00
142,200.00
140,200.00
141,700.00
141,700.00
+1.36%
7,582
1.51
Mar 31, 2026
141,100.00
141,800.00
139,800.00
139,800.00
139,800.00
-0.92%
7,376
1.51
Mar 30, 2026
142,500.00
143,200.00
141,100.00
141,100.00
141,100.00
-2.01%
5,789
1.21
Mar 27, 2026
144,000.00
144,700.00
143,500.00
144,000.00
144,000.00
-0.69%
4,679
0.98
Mar 26, 2026
147,700.00
147,700.00
144,100.00
145,000.00
145,000.00
-1.69%
4,974
1.04
Mar 25, 2026
147,600.00
148,300.00
146,800.00
147,500.00
147,500.00
+1.30%
4,539
0.95
Mar 24, 2026
146,300.00
147,600.00
145,600.00
145,600.00
145,600.00
+0.76%
7,696
1.63
Mar 23, 2026
145,500.00
145,700.00
143,300.00
144,500.00
144,500.00
-0.89%
6,175
1.32
Mar 20, 2026
145,800.00
147,300.00
145,800.00
145,800.00
145,800.00
0.00%
0
0.00
Mar 19, 2026
147,100.00
147,300.00
145,800.00
145,800.00
145,800.00
-1.15%
6,621
1.43
Mar 18, 2026
146,600.00
147,500.00
146,500.00
147,500.00
147,500.00
+0.34%
3,325
0.71
Mar 17, 2026
146,400.00
147,300.00
146,100.00
147,000.00
147,000.00
+0.48%
3,583
0.77
Mar 16, 2026
144,300.00
146,700.00
144,100.00
146,300.00
146,300.00
+0.83%
5,209
1.12
Mar 13, 2026
145,600.00
146,100.00
144,500.00
145,100.00
145,100.00
-0.68%
9,214
2.01
Mar 12, 2026
146,100.00
146,500.00
145,500.00
146,100.00
146,100.00
-0.95%
3,075
0.67
Mar 11, 2026
146,300.00
148,100.00
145,800.00
147,500.00
147,500.00
+1.44%
3,303
0.70
Mar 10, 2026
145,900.00
147,000.00
145,200.00
145,400.00
145,400.00
-0.14%
6,708
1.44
Mar 09, 2026
144,000.00
146,200.00
144,000.00
145,600.00
145,600.00
-0.95%
5,440
1.17
Mar 06, 2026
148,400.00
148,700.00
146,800.00
147,000.00
147,000.00
-1.54%
4,880
1.06
Mar 05, 2026
147,700.00
150,300.00
147,600.00
149,300.00
149,300.00
+2.12%
5,022
1.09
Mar 04, 2026
146,000.00
148,000.00
145,300.00
146,200.00
146,200.00
-1.15%
7,501
1.64
Mar 03, 2026
149,400.00
149,400.00
147,900.00
147,900.00
147,900.00
-1.73%
4,703
1.02
Mar 02, 2026
149,300.00
150,500.00
148,000.00
150,500.00
150,500.00
+0.74%
5,742
1.24
Feb 27, 2026
151,000.00
151,100.00
149,400.00
149,400.00
149,400.00
-1.19%
7,471
1.60
Feb 26, 2026
150,700.00
151,500.00
150,300.00
151,200.00
151,200.00
0.00%
4,644
0.98
Feb 25, 2026
150,900.00
151,200.00
150,100.00
151,200.00
151,200.00
+0.13%
5,495
1.15
Feb 24, 2026
149,700.00
151,000.00
148,600.00
151,000.00
151,000.00
+1.48%
5,952
1.22
Feb 23, 2026
148,800.00
149,200.00
147,600.00
148,800.00
148,800.00
0.00%
0
0.00
Feb 20, 2026
148,000.00
149,200.00
147,600.00
148,800.00
148,800.00
+0.07%
4,966
0.97
Feb 19, 2026
149,400.00
149,600.00
147,900.00
148,700.00
148,700.00
-0.60%
3,232
0.64
Feb 18, 2026
147,000.00
150,700.00
146,500.00
149,600.00
149,600.00
+2.47%
7,071
1.39
Feb 17, 2026
146,300.00
146,300.00
145,100.00
146,000.00
146,000.00
-0.41%
2,826
0.55
Feb 16, 2026
145,800.00
146,600.00
145,000.00
146,600.00
146,600.00
+0.83%
3,332
0.65
Feb 13, 2026
145,900.00
146,100.00
144,100.00
145,400.00
145,400.00
-0.68%
5,202
1.01
Feb 12, 2026
145,900.00
146,400.00
145,600.00
146,400.00
146,400.00
-0.61%
4,108
0.80
Feb 11, 2026
147,300.00
147,900.00
146,600.00
147,300.00
147,300.00
0.00%
0
0.00
Feb 10, 2026
147,900.00
147,900.00
146,600.00
147,300.00
147,300.00
+0.14%
2,810
0.53
Feb 09, 2026
146,600.00
147,400.00
145,900.00
147,100.00
147,100.00
+0.41%
4,070
0.77
Feb 06, 2026
148,100.00
148,200.00
146,500.00
146,500.00
146,500.00
-1.28%
4,469
0.85
Feb 05, 2026
148,700.00
149,100.00
147,600.00
148,400.00
148,400.00
+0.41%
5,260
1.01
Feb 04, 2026
147,200.00
148,600.00
145,400.00
147,800.00
147,800.00
+0.75%
4,896
0.94
Feb 03, 2026
145,400.00
147,400.00
145,100.00
146,700.00
146,700.00
+0.76%
4,907
0.94
Feb 02, 2026
145,900.00
146,900.00
145,100.00
145,600.00
145,600.00
+0.76%
6,063
1.16
Jan 30, 2026
146,300.00
146,400.00
144,500.00
144,500.00
144,500.00
-1.30%
8,931
1.71
Jan 29, 2026
144,100.00
146,400.00
143,300.00
146,400.00
146,400.00
+1.04%
7,802
1.53
Rows:
50