tiprankstipranks
Activia Properties Inc (JP:3279)
:3279
Japanese Market
3279
Activia Properties
RESEARCH TOOLSreports
Want to see JP:3279 full AI Analyst Report?

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
Sep 14, 2026
130,600.00
131,800.00
130,600.00
131,200.00
131,200.00
+0.46%
3,457
0.67
Sep 11, 2026
133,600.00
133,600.00
130,400.00
130,600.00
130,600.00
-0.99%
10,145
2.00
Sep 10, 2026
132,000.00
132,300.00
131,500.00
131,900.00
131,900.00
0.00%
4,676
0.92
Sep 09, 2026
130,600.00
132,200.00
130,200.00
131,900.00
131,900.00
+0.61%
7,187
1.40
Sep 08, 2026
132,100.00
132,100.00
130,700.00
131,100.00
131,100.00
-1.06%
7,247
1.41
Sep 07, 2026
133,700.00
133,800.00
132,500.00
132,500.00
132,500.00
-0.90%
5,387
1.05
Sep 04, 2026
134,600.00
134,800.00
133,700.00
133,700.00
133,700.00
-0.82%
5,061
0.99
Sep 03, 2026
136,500.00
136,900.00
134,800.00
134,800.00
134,800.00
-0.96%
4,841
0.93
Sep 02, 2026
137,400.00
137,500.00
135,800.00
136,100.00
136,100.00
-0.58%
5,209
1.01
Sep 01, 2026
135,900.00
137,000.00
135,500.00
136,900.00
136,900.00
+0.74%
5,173
1.00
Aug 31, 2026
136,100.00
136,800.00
135,700.00
135,900.00
135,900.00
-0.07%
4,304
0.82
Aug 28, 2026
137,700.00
138,300.00
136,000.00
136,000.00
136,000.00
-1.59%
4,971
0.92
Aug 27, 2026
138,500.00
139,000.00
137,700.00
138,200.00
138,200.00
+0.22%
6,441
1.19
Aug 26, 2026
138,500.00
139,000.00
137,800.00
137,900.00
137,900.00
+0.36%
3,493
0.63
Aug 25, 2026
137,600.00
138,300.00
137,200.00
137,400.00
137,400.00
0.00%
4,100
0.73
Aug 24, 2026
136,500.00
137,600.00
136,200.00
137,400.00
137,400.00
+0.73%
4,428
0.77
Aug 21, 2026
137,300.00
137,400.00
136,000.00
136,400.00
136,400.00
-0.80%
4,639
0.81
Aug 20, 2026
137,600.00
137,700.00
136,400.00
137,500.00
137,500.00
+0.73%
4,787
0.84
Aug 19, 2026
137,000.00
137,300.00
136,100.00
136,500.00
136,500.00
-0.36%
5,094
0.89
Aug 18, 2026
138,100.00
138,200.00
135,900.00
137,000.00
137,000.00
-1.58%
5,998
1.05
Aug 17, 2026
139,700.00
140,300.00
138,900.00
139,200.00
139,200.00
+0.58%
4,616
0.81
Aug 14, 2026
139,300.00
140,000.00
138,200.00
138,400.00
138,400.00
-0.93%
4,377
0.76
Aug 13, 2026
140,600.00
141,500.00
139,300.00
139,700.00
139,700.00
-0.50%
3,641
0.63
Aug 12, 2026
140,300.00
140,400.00
139,100.00
140,400.00
140,400.00
+0.50%
2,748
0.47
Aug 11, 2026
139,700.00
140,800.00
139,100.00
139,700.00
139,700.00
0.00%
0
0.00
Aug 10, 2026
140,800.00
140,800.00
139,100.00
139,700.00
139,700.00
-0.71%
3,146
0.53
Aug 07, 2026
141,400.00
141,700.00
139,700.00
140,700.00
140,700.00
-0.35%
4,654
0.78
Aug 06, 2026
142,000.00
142,900.00
139,900.00
141,200.00
141,200.00
+1.15%
5,822
0.98
Aug 05, 2026
139,800.00
140,700.00
138,900.00
139,600.00
139,600.00
0.00%
5,206
0.87
Aug 04, 2026
141,300.00
141,900.00
138,600.00
139,600.00
139,600.00
-1.13%
4,270
0.71
Aug 03, 2026
143,700.00
144,200.00
141,000.00
141,200.00
141,200.00
-1.19%
8,242
1.40
Jul 31, 2026
145,000.00
145,300.00
142,900.00
142,900.00
142,900.00
-1.85%
7,083
1.23
Jul 30, 2026
144,400.00
145,600.00
142,700.00
145,600.00
145,600.00
-0.07%
6,899
1.22
Jul 29, 2026
143,000.00
145,700.00
142,900.00
145,700.00
145,700.00
+1.96%
7,216
1.29
Jul 28, 2026
142,600.00
143,500.00
141,500.00
142,900.00
142,900.00
+0.21%
5,688
1.02
Jul 27, 2026
140,700.00
142,600.00
140,700.00
142,600.00
142,600.00
+1.28%
4,924
0.89
Jul 24, 2026
140,700.00
141,400.00
140,000.00
140,800.00
140,800.00
-0.64%
4,869
0.88
Jul 23, 2026
142,000.00
142,700.00
141,600.00
141,700.00
141,700.00
-0.21%
4,939
0.90
Jul 22, 2026
142,300.00
142,300.00
140,500.00
142,000.00
142,000.00
+0.78%
6,184
1.13
Jul 21, 2026
141,600.00
142,300.00
140,400.00
140,900.00
140,900.00
+0.71%
6,025
1.11
Jul 20, 2026
139,900.00
143,000.00
138,200.00
139,900.00
139,900.00
0.00%
0
0.00
Jul 17, 2026
138,500.00
143,000.00
138,200.00
139,900.00
139,900.00
+1.82%
6,412
1.18
Jul 16, 2026
138,600.00
139,100.00
136,900.00
137,400.00
137,400.00
-1.01%
4,389
0.81
Jul 15, 2026
139,100.00
139,900.00
138,700.00
138,800.00
138,800.00
+0.14%
4,039
0.75
Jul 14, 2026
136,800.00
138,600.00
136,700.00
138,600.00
138,600.00
+1.39%
2,851
0.52
Jul 13, 2026
137,000.00
137,800.00
136,700.00
136,700.00
136,700.00
-0.15%
2,775
0.51
Jul 10, 2026
137,400.00
137,700.00
136,900.00
136,900.00
136,900.00
-0.29%
3,785
0.69
Jul 09, 2026
139,000.00
139,000.00
136,800.00
137,300.00
137,300.00
-0.94%
3,867
0.70
Jul 08, 2026
138,400.00
139,100.00
137,900.00
138,600.00
138,600.00
+0.36%
3,968
0.72
Jul 07, 2026
138,700.00
139,300.00
138,100.00
138,100.00
138,100.00
-0.07%
3,615
0.66
Rows:
50