Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Activia Properties Inc. (3279.T)

Compare
334,500.00
0.00
(0.00%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025331,500.00334,500.00330,000.00334,500.00334,500.002,054
Apr 3, 2025330,500.00334,500.00329,500.00334,500.00334,500.001,837
Apr 2, 2025342,500.00342,500.00334,500.00337,000.00337,000.001,690
Apr 1, 2025342,000.00343,500.00339,500.00341,500.00341,500.001,482
Mar 31, 2025343,500.00346,000.00340,000.00340,000.00340,000.002,112
Mar 28, 2025346,500.00348,000.00344,000.00347,000.00347,000.001,673
Mar 27, 2025345,500.00349,000.00345,500.00347,000.00347,000.001,725
Mar 26, 2025343,000.00345,500.00341,000.00345,500.00345,500.001,724
Mar 25, 2025342,000.00345,500.00342,000.00342,000.00342,000.001,691
Mar 24, 2025341,500.00345,500.00341,000.00342,500.00342,500.002,206
Mar 21, 2025341,000.00343,500.00340,000.00343,000.00343,000.003,424
Mar 19, 2025337,000.00340,000.00336,000.00340,000.00340,000.002,544
Mar 18, 2025335,000.00337,500.00334,500.00337,500.00337,500.002,091
Mar 17, 2025334,500.00335,500.00333,500.00335,000.00335,000.001,136
Mar 14, 2025331,500.00334,000.00331,500.00334,000.00334,000.002,418
Mar 13, 2025330,500.00335,000.00330,000.00332,000.00332,000.002,020
Mar 12, 2025328,500.00332,500.00328,500.00330,500.00330,500.001,772
Mar 11, 2025329,000.00333,000.00328,000.00328,500.00328,500.002,513
Mar 10, 2025329,000.00332,500.00328,500.00328,500.00328,500.001,759
Mar 7, 2025332,000.00333,000.00328,500.00329,500.00329,500.002,452
Mar 6, 2025331,500.00334,000.00331,500.00333,000.00333,000.001,989
Mar 5, 2025332,000.00334,500.00329,500.00329,500.00329,500.002,540
Mar 4, 2025339,500.00339,500.00332,000.00332,000.00332,000.002,091
Mar 3, 2025341,000.00341,500.00336,000.00339,000.00339,000.002,226
Feb 28, 2025337,500.00341,000.00333,500.00341,000.00341,000.007,228
Feb 27, 2025335,000.00338,000.00334,000.00338,000.00338,000.002,240
Feb 26, 2025341,000.00341,000.00332,500.00336,500.00336,500.004,196
Feb 25, 2025337,500.00340,000.00336,000.00337,500.00337,500.002,476
Feb 21, 2025340,500.00340,500.00337,000.00339,000.00339,000.001,912
Feb 20, 2025341,000.00341,000.00338,500.00340,000.00340,000.001,040
Feb 19, 2025339,500.00341,500.00337,500.00341,000.00341,000.002,659
Feb 18, 2025341,000.00342,500.00339,000.00339,000.00339,000.001,387
Feb 17, 2025339,500.00342,000.00339,000.00340,500.00340,500.001,371
Feb 14, 2025338,000.00341,500.00337,500.00339,000.00339,000.002,043
Feb 13, 2025334,000.00338,500.00334,000.00338,000.00338,000.002,448
Feb 12, 2025331,500.00336,500.00331,000.00333,500.00333,500.003,251
Feb 10, 2025333,000.00334,500.00330,500.00333,500.00333,500.001,963
Feb 7, 2025337,500.00337,500.00333,000.00333,000.00333,000.001,723
Feb 6, 2025338,000.00340,500.00337,000.00338,000.00338,000.001,602
Feb 5, 2025338,000.00339,500.00336,000.00336,500.00336,500.001,902
Feb 4, 2025336,500.00340,000.00334,000.00338,000.00338,000.001,828
Feb 3, 2025339,000.00340,000.00334,000.00335,500.00335,500.001,988
Jan 31, 2025340,000.00340,000.00337,000.00338,000.00338,000.002,221
Jan 30, 2025339,500.00340,500.00337,500.00338,500.00338,500.002,619
Jan 29, 2025339,000.00342,000.00338,500.00340,000.00340,000.001,978
Jan 28, 2025334,000.00339,500.00334,000.00337,000.00337,000.002,879
Jan 27, 2025330,000.00335,000.00330,000.00334,000.00334,000.002,593
Jan 24, 2025324,000.00330,500.00324,000.00328,500.00328,500.002,149
Jan 23, 2025324,000.00325,000.00322,000.00323,000.00323,000.001,686
Jan 22, 2025320,500.00324,000.00320,000.00324,000.00324,000.003,100
Jan 21, 2025324,500.00327,000.00317,500.00320,500.00320,500.004,304
Jan 20, 2025337,000.00337,500.00323,500.00323,500.00323,500.005,505
Jan 17, 2025336,000.00340,500.00334,500.00340,500.00340,500.003,158
Jan 16, 2025334,500.00337,500.00333,000.00336,000.00336,000.002,943
Jan 15, 2025329,500.00334,000.00328,500.00334,000.00334,000.002,908
Jan 14, 2025333,000.00333,000.00327,500.00328,000.00328,000.002,428
Jan 10, 2025331,500.00332,500.00329,000.00330,000.00330,000.001,882
Jan 9, 2025329,000.00333,000.00328,000.00331,500.00331,500.001,823
Jan 8, 2025331,000.00332,500.00330,500.00330,500.00330,500.001,751
Jan 7, 2025332,000.00333,000.00330,000.00331,500.00331,500.001,885
Jan 6, 2025331,000.00333,500.00330,500.00332,500.00332,500.002,720
Dec 30, 2024331,000.00332,000.00328,500.00328,500.00328,500.002,102
Dec 27, 2024330,000.00332,000.00327,000.00330,500.00330,500.002,677
Dec 26, 2024324,500.00327,000.00323,000.00327,000.00327,000.002,124
Dec 25, 2024323,000.00323,500.00321,500.00323,500.00323,500.001,026
Dec 24, 2024320,500.00322,500.00320,000.00321,500.00321,500.001,159
Dec 23, 2024316,500.00322,000.00316,500.00320,500.00320,500.001,595
Dec 20, 2024314,500.00317,500.00314,500.00316,000.00316,000.003,046
Dec 19, 2024310,500.00314,500.00310,500.00311,500.00311,500.002,287
Dec 18, 2024316,000.00317,000.00311,000.00312,500.00312,500.002,881
Dec 17, 2024314,500.00317,500.00313,000.00313,000.00313,000.003,086
Dec 16, 2024315,500.00317,000.00314,500.00316,500.00316,500.001,726
Dec 13, 2024314,500.00316,000.00312,500.00315,500.00315,500.003,311
Dec 12, 2024316,000.00316,500.00313,000.00314,500.00314,500.001,569
Dec 11, 2024314,000.00316,000.00312,000.00314,500.00314,500.001,366
Dec 10, 2024313,000.00314,500.00311,000.00313,500.00313,500.001,605
Dec 9, 2024318,000.00318,500.00311,000.00312,500.00312,500.002,705
Dec 6, 2024321,000.00322,500.00318,000.00318,000.00318,000.001,630
Dec 5, 2024319,000.00321,500.00318,000.00320,500.00320,500.002,030
Dec 4, 2024321,000.00322,000.00318,000.00319,000.00319,000.001,749
Dec 3, 2024323,500.00325,000.00318,500.00320,000.00320,000.003,007
Dec 2, 2024321,000.00324,000.00320,000.00321,000.00321,000.002,200
Nov 29, 2024324,000.00324,000.00321,000.00321,000.00321,000.001,831
Nov 28, 2024 9,300.00 Dividend
Nov 28, 2024319,500.00324,500.00319,500.00324,500.00324,500.003,327
Nov 27, 2024329,500.00331,000.00327,000.00329,500.00320,200.005,379
Nov 26, 2024333,000.00333,500.00330,000.00331,000.00321,657.662,337
Nov 25, 2024331,000.00336,000.00331,000.00332,500.00323,115.313,881
Nov 22, 2024330,000.00332,500.00329,000.00332,000.00322,629.443,076
Nov 21, 2024328,500.00332,000.00327,500.00330,000.00320,685.882,333
Nov 20, 2024326,000.00329,500.00325,500.00328,000.00318,742.342,032
Nov 19, 2024323,000.00326,500.00322,500.00325,500.00316,312.911,404
Nov 18, 2024325,000.00326,000.00323,000.00324,000.00314,855.221,538
Nov 15, 2024323,000.00325,500.00323,000.00324,000.00314,855.221,661
Nov 14, 2024323,500.00324,500.00320,000.00321,500.00312,425.782,171
Nov 13, 2024326,000.00327,000.00323,500.00323,500.00314,369.341,636
Nov 12, 2024324,500.00328,000.00324,000.00327,500.00318,256.441,052
Nov 11, 2024325,000.00326,000.00323,500.00324,500.00315,341.131,607
Nov 8, 2024325,500.00327,000.00323,000.00324,500.00315,341.131,801
Nov 7, 2024329,000.00329,000.00324,500.00324,500.00315,341.131,716
Nov 6, 2024323,500.00330,000.00323,500.00330,000.00320,685.881,816
Nov 5, 2024326,500.00327,000.00321,500.00323,500.00314,369.341,814
Nov 1, 2024325,000.00328,500.00324,500.00326,500.00317,284.691,823
Oct 31, 2024326,000.00327,500.00323,000.00325,000.00315,827.002,561
Oct 30, 2024327,500.00329,000.00326,500.00326,500.00317,284.691,181
Oct 29, 2024328,500.00329,000.00326,000.00327,500.00318,256.441,303
Oct 28, 2024324,000.00328,500.00323,000.00328,500.00319,228.221,717
Oct 25, 2024325,000.00327,000.00323,500.00326,000.00316,798.782,439
Oct 24, 2024326,000.00327,500.00324,000.00324,000.00314,855.221,709
Oct 23, 2024324,000.00328,500.00323,000.00327,000.00317,770.562,688
Oct 22, 2024326,500.00326,500.00324,000.00324,500.00315,341.132,282
Oct 21, 2024327,500.00328,500.00325,500.00328,000.00318,742.34960
Oct 18, 2024328,500.00329,500.00327,000.00328,000.00318,742.341,699
Oct 17, 2024327,500.00329,000.00326,000.00327,500.00318,256.441,261
Oct 16, 2024326,000.00328,500.00324,500.00325,500.00316,312.911,832
Oct 15, 2024331,500.00331,500.00326,500.00326,500.00317,284.691,920
Oct 11, 2024327,500.00329,000.00327,000.00328,500.00319,228.221,113
Oct 10, 2024328,500.00329,500.00327,000.00327,000.00317,770.562,273
Oct 9, 2024328,500.00332,000.00328,500.00329,500.00320,200.001,691
Oct 8, 2024329,500.00331,000.00328,000.00329,000.00319,714.131,787
Oct 7, 2024331,500.00332,500.00328,500.00329,500.00320,200.001,929
Oct 4, 2024334,000.00334,000.00331,000.00331,000.00321,657.662,384
Oct 3, 2024329,500.00332,000.00329,000.00329,500.00320,200.002,601
Oct 2, 2024328,500.00330,500.00327,000.00329,000.00319,714.132,102
Oct 1, 2024329,000.00331,500.00326,500.00331,500.00322,143.563,039
Sep 30, 2024330,000.00331,500.00326,500.00327,000.00317,770.563,448
Sep 27, 2024334,000.00336,000.00332,000.00335,000.00325,544.751,891
Sep 26, 2024329,500.00333,000.00329,000.00332,500.00323,115.311,589
Sep 25, 2024329,500.00332,000.00327,500.00330,000.00320,685.883,425
Sep 24, 2024329,500.00330,000.00326,500.00328,000.00318,742.342,603
Sep 20, 2024326,000.00330,500.00326,000.00326,000.00316,798.786,576
Sep 19, 2024326,500.00328,500.00323,500.00323,500.00314,369.342,670
Sep 18, 2024325,000.00330,000.00324,500.00328,000.00318,742.341,808
Sep 17, 2024325,500.00328,500.00323,000.00326,000.00316,798.783,149
Sep 13, 2024323,000.00327,000.00323,000.00326,000.00316,798.783,579
Sep 12, 2024326,500.00330,000.00324,000.00326,000.00316,798.782,434
Sep 11, 2024330,500.00330,500.00324,500.00326,000.00316,798.784,321
Sep 10, 2024332,500.00338,500.00331,500.00333,000.00323,601.222,353
Sep 9, 2024332,500.00334,000.00330,500.00331,000.00321,657.661,745
Sep 6, 2024337,500.00337,500.00333,500.00335,000.00325,544.751,954
Sep 5, 2024338,500.00340,500.00335,000.00335,000.00325,544.752,168
Sep 4, 2024342,000.00342,500.00337,500.00338,500.00328,945.973,387
Sep 3, 2024346,000.00346,000.00343,000.00343,500.00333,804.841,167
Sep 2, 2024345,000.00346,500.00344,000.00345,000.00335,262.531,822
Aug 30, 2024345,000.00347,000.00343,500.00344,500.00334,776.632,605
Aug 29, 2024354,000.00355,500.00348,000.00349,000.00339,149.632,123
Aug 28, 2024353,500.00355,500.00350,500.00353,500.00343,522.593,374
Aug 27, 2024349,500.00354,000.00349,500.00352,500.00342,550.841,138
Aug 26, 2024348,000.00352,500.00347,000.00351,500.00341,579.063,152
Aug 23, 2024345,500.00347,500.00343,500.00346,500.00336,720.191,703
Aug 22, 2024346,500.00346,500.00341,500.00345,500.00335,748.411,692
Aug 21, 2024346,500.00347,500.00345,000.00345,500.00335,748.411,797
Aug 20, 2024349,000.00349,000.00344,500.00346,000.00336,234.282,449
Aug 19, 2024352,500.00352,500.00346,500.00348,500.00338,663.722,240
Aug 16, 2024348,500.00353,000.00348,000.00352,500.00342,550.842,149
Aug 15, 2024342,000.00348,500.00341,000.00348,500.00338,663.722,760
Aug 14, 2024345,500.00347,500.00342,500.00347,500.00337,691.972,522
Aug 13, 2024342,500.00346,500.00341,500.00342,500.00332,833.091,997
Aug 9, 2024341,000.00348,000.00338,500.00340,500.00330,889.532,654
Aug 8, 2024340,000.00348,000.00340,000.00344,500.00334,776.632,500
Aug 7, 2024335,000.00344,500.00334,000.00340,000.00330,403.634,148
Aug 6, 2024332,500.00346,000.00331,000.00337,000.00327,488.314,228
Aug 5, 2024344,000.00345,500.00328,000.00328,000.00318,742.344,134
Aug 2, 2024349,500.00351,000.00345,000.00347,000.00337,206.063,718
Aug 1, 2024353,500.00354,000.00348,000.00352,000.00342,064.942,610
Jul 31, 2024352,000.00357,000.00352,000.00353,500.00343,522.592,967
Jul 30, 2024353,500.00356,000.00349,500.00351,000.00341,093.1612,462
Jul 29, 2024350,500.00355,500.00349,500.00355,500.00345,466.162,145
Jul 26, 2024350,000.00354,000.00350,000.00352,000.00342,064.941,906
Jul 25, 2024350,000.00353,000.00350,000.00350,500.00340,607.281,907
Jul 24, 2024352,000.00353,500.00348,500.00351,000.00341,093.162,360
Jul 23, 2024357,000.00358,000.00351,000.00352,500.00342,550.843,817
Jul 22, 2024362,000.00364,500.00356,000.00358,500.00348,381.502,734
Jul 19, 2024369,500.00369,500.00361,000.00362,000.00351,782.693,097
Jul 18, 2024373,000.00375,500.00372,500.00373,500.00362,958.131,967
Jul 17, 2024370,500.00373,000.00369,000.00371,500.00361,014.561,742
Jul 16, 2024374,000.00374,000.00370,000.00370,000.00359,556.911,470
Jul 12, 2024367,000.00374,000.00367,000.00372,000.00361,500.472,142
Jul 11, 2024365,000.00370,000.00364,500.00368,500.00358,099.251,864
Jul 10, 2024362,000.00365,000.00362,000.00364,500.00354,212.131,495
Jul 9, 2024361,000.00364,000.00358,500.00362,000.00351,782.691,535
Jul 8, 2024363,000.00364,500.00359,000.00361,000.00350,810.942,024
Jul 5, 2024362,500.00363,500.00359,000.00361,500.00351,296.811,590
Jul 4, 2024361,500.00363,000.00359,500.00363,000.00352,754.471,258
Jul 3, 2024360,000.00362,000.00358,000.00359,500.00349,353.252,998
Jul 2, 2024362,000.00362,000.00359,500.00361,000.00350,810.941,981
Jul 1, 2024365,000.00365,000.00360,500.00361,000.00350,810.942,282
Jun 28, 2024366,500.00366,500.00361,500.00365,000.00354,698.031,789
Jun 27, 2024370,500.00370,500.00362,000.00363,500.00353,240.385,599
Jun 26, 2024370,000.00372,000.00368,500.00370,500.00360,042.781,854
Jun 25, 2024368,000.00372,000.00368,000.00370,500.00360,042.781,158
Jun 24, 2024369,500.00371,000.00366,500.00367,000.00356,641.56929
Jun 21, 2024369,000.00371,000.00366,500.00369,000.00358,585.135,319
Jun 20, 2024368,000.00372,000.00367,000.00369,000.00358,585.13818
Jun 19, 2024367,000.00369,500.00365,000.00369,500.00359,071.00973
Jun 18, 2024367,000.00368,000.00364,000.00367,500.00357,127.471,404
Jun 17, 2024367,500.00368,500.00365,500.00366,500.00356,155.691,271
Jun 14, 2024366,500.00370,000.00365,500.00367,500.00357,127.471,958
Jun 13, 2024367,000.00367,000.00364,500.00364,500.00354,212.131,998
Jun 12, 2024368,000.00368,000.00365,000.00366,000.00355,669.811,172
Jun 11, 2024374,000.00374,000.00367,000.00367,000.00356,641.561,306
Jun 10, 2024370,000.00373,500.00368,000.00373,500.00362,958.131,537
Jun 7, 2024375,500.00376,500.00371,500.00371,500.00361,014.561,479
Jun 6, 2024373,500.00376,000.00370,500.00375,500.00364,901.66877
Jun 5, 2024372,500.00375,500.00372,500.00374,500.00363,929.911,170
Jun 4, 2024373,500.00376,000.00369,500.00372,500.00361,986.341,690
Jun 3, 2024372,500.00376,500.00371,000.00371,500.00361,014.561,645
May 31, 2024368,500.00370,000.00366,000.00369,000.00358,585.133,236
May 30, 2024 9,365.00 Dividend
May 30, 2024371,000.00371,000.00365,000.00366,500.00356,155.692,540
May 29, 2024386,000.00386,000.00378,500.00380,500.00360,659.887,803
May 28, 2024383,500.00386,000.00381,500.00384,000.00363,977.341,517
May 27, 2024386,000.00386,000.00382,000.00383,500.00363,503.441,256
May 24, 2024385,000.00385,500.00382,000.00384,500.00364,451.281,470
May 23, 2024389,000.00390,500.00385,500.00387,000.00366,820.941,669
May 22, 2024392,000.00392,000.00388,000.00389,000.00368,716.661,548
May 21, 2024392,000.00392,500.00390,000.00392,000.00371,560.221,575
May 20, 2024395,000.00395,000.00390,500.00392,000.00371,560.221,627
May 17, 2024393,000.00395,500.00392,000.00394,500.00373,929.841,227
May 16, 2024394,000.00396,000.00391,500.00395,500.00374,877.721,290
May 15, 2024396,000.00396,500.00392,500.00394,000.00373,455.941,385
May 14, 2024398,500.00399,000.00396,000.00397,500.00376,773.44971
May 13, 2024394,500.00399,500.00393,500.00399,500.00378,669.16988
May 10, 2024397,000.00397,000.00390,500.00395,000.00374,403.812,733
May 9, 2024398,500.00400,000.00395,000.00396,500.00375,825.561,486
May 8, 2024401,500.00405,000.00397,000.00398,000.00377,247.381,538
May 7, 2024400,000.00405,500.00398,500.00403,000.00381,986.662,776
May 2, 2024394,000.00400,500.00394,000.00397,000.00376,299.501,959
May 1, 2024393,000.00393,000.00389,000.00393,000.00372,508.091,479
Apr 30, 2024392,000.00394,500.00391,000.00392,500.00372,034.161,720
Apr 26, 2024391,000.00392,000.00389,500.00392,000.00371,560.221,387
Apr 25, 2024392,000.00395,000.00391,000.00391,500.00371,086.281,190
Apr 24, 2024392,500.00392,500.00389,500.00392,000.00371,560.221,428
Apr 23, 2024393,000.00396,500.00392,000.00392,000.00371,560.221,553
Apr 22, 2024391,000.00394,500.00391,000.00392,000.00371,560.221,262
Apr 19, 2024393,000.00394,000.00388,000.00391,000.00370,612.381,458
Apr 18, 2024397,000.00398,500.00393,500.00394,500.00373,929.84998
Apr 17, 2024398,000.00400,500.00393,500.00398,500.00377,721.312,644
Apr 16, 2024393,000.00398,000.00392,000.00393,000.00372,508.091,918
Apr 15, 2024394,000.00396,500.00393,000.00393,000.00372,508.091,249
Apr 12, 2024400,500.00402,000.00391,000.00394,500.00373,929.842,244
Apr 11, 2024394,000.00401,500.00391,500.00399,500.00378,669.162,439
Apr 10, 2024403,000.00404,500.00394,500.00395,000.00374,403.811,365
Apr 9, 2024397,000.00403,500.00396,000.00401,500.00380,564.881,428
Apr 8, 2024393,000.00397,000.00390,500.00395,500.00374,877.721,665
Apr 5, 2024393,000.00393,000.00388,000.00391,500.00371,086.282,066
Apr 4, 2024395,000.00396,500.00390,500.00393,000.00372,508.092,176