kabutan

Activia Properties Inc.(3279) Historical

3279
TSE REIT
Activia Properties Inc.
146,200
JPY
+1,100
(+0.76%)
Mar 16, 1:36 pm JST
916.09
USD
Mar 16, 12:37 am EDT
Result
ー
PTS
outside of trading hours
146,230
Mar 16, 1:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
151,500 JPY
52 Week Low Apr 7, 2025
104,998 JPY
Yearly High Feb 26, 2026
151,500 JPY
Yearly Low Apr 7, 2025
104,998 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 144,300 146,700 144,100 146,200 +1,100 +0.76% 2,433

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 145,600 146,100 144,500 145,100 -1,000 -0.68% 9,214
Mar 12, 2026 146,100 146,500 145,500 146,100 -1,400 -0.95% 3,075
Mar 11, 2026 146,300 148,100 145,800 147,500 +2,100 +1.44% 3,303
Mar 10, 2026 145,900 147,000 145,200 145,400 -200 -0.14% 6,708
Mar 9, 2026 144,000 146,200 144,000 145,600 -1,400 -0.95% 5,440
Mar 6, 2026 148,400 148,700 146,800 147,000 -2,300 -1.54% 4,880
Mar 5, 2026 147,700 150,300 147,600 149,300 +3,100 +2.12% 5,022
Mar 4, 2026 146,000 148,000 145,300 146,200 -1,700 -1.15% 7,501
Mar 3, 2026 149,400 149,400 147,900 147,900 -2,600 -1.73% 4,703
Mar 2, 2026 149,300 150,500 148,000 150,500 +1,100 +0.74% 5,742
Feb 27, 2026 151,000 151,100 149,400 149,400 -1,800 -1.19% 7,471
Feb 26, 2026 150,700 151,500 150,300 151,200 0 0.00% 4,644
Feb 25, 2026 150,900 151,200 150,100 151,200 +200 +0.13% 5,495
Feb 24, 2026 149,700 151,000 148,600 151,000 +2,200 +1.48% 5,952
Feb 20, 2026 148,000 149,200 147,600 148,800 +100 +0.07% 4,966
Feb 19, 2026 149,400 149,600 147,900 148,700 -900 -0.60% 3,232
Feb 18, 2026 147,000 150,700 146,500 149,600 +3,600 +2.47% 7,071
Feb 17, 2026 146,300 146,300 145,100 146,000 -600 -0.41% 2,826
Feb 16, 2026 145,800 146,600 145,000 146,600 +1,200 +0.83% 3,332
Feb 13, 2026 145,900 146,100 144,100 145,400 -1,000 -0.68% 5,202