JPX · 3279 · stock
Activia Properties Inc. (3279) stock price history
Every JPX trading session of Activia Properties Inc. from Jun 13, 2012 to Nov 12, 2026: 3,494 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3279 adjusted close, 2012 to 2026
- ¥147,571
- All time high, 2026
- ¥147,864
- 52 week high, ¥122,600 low
- 3,494
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
3279 key facts
- Activia Properties Inc. (3279) closed at ¥126,300 on Nov 12, 2026 on JPX.
- 3279's all time high close is ¥147,571, set on Feb 25, 2026; its all time low close is ¥40,884 on Jun 13, 2012.
- 3279's 52 week range is ¥122,600 to ¥147,864.
- 3279 returned -7.8% over the year to Nov 12, 2026 and +5.6% over five years.
- Over ten years 3279 returned +19%, +1.7% a year compounded.
- 3279's deepest drawdown was -55.7% from Jan 31, 2020 to Mar 23, 2020.
- DataCedar holds 3,494 daily sessions of 3279 history from Jun 13, 2012 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3279 price chart, 2012 to 2026
3279 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -10.0% |
| 6 months | -5.8% |
| Year to date | -8.1% |
| 1 year | -7.8% |
| 3 years | +9.8% |
| 5 years | +5.6% |
| 10 years | +18.9% |
| Since Jun 13, 2012 | +208.9% |
| Compound annual growth, 14.4 years | +8.1% |
3279 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥147,571 on Feb 25, 2026
- All time low close
- ¥40,884 on Jun 13, 2012
- 52 week high
- ¥147,864 on Feb 26, 2026
- 52 week low
- ¥122,600 on Oct 22, 2026
- Deepest drawdown
- -55.7% from Jan 31, 2020 to Mar 23, 2020, recovered Jan 7, 2026
- Best single session
- +16.6% on Mar 25, 2020
- Worst single session
- -19.3% on Mar 23, 2020
- Volatility, 1 year annualised
- 14.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2012
- 3.1×
- Best calendar year
- 2013, +59%
- Worst calendar year
- 2020, -16%
3279 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 13, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥139,080 | ¥147,864 | ¥122,600 | ¥126,300 | -8.1% | 1.1M | 205 |
| 2025 | ¥102,795 | ¥141,715 | ¥97,826 | ¥137,421 | +34.7% | 1.5M | 243 |
| 2024 | ¥114,802 | ¥122,897 | ¥96,428 | ¥102,018 | -10.8% | 1.7M | 244 |
| 2023 | ¥115,749 | ¥121,920 | ¥101,439 | ¥114,361 | -1.3% | 1.3M | 244 |
| 2022 | ¥113,397 | ¥123,292 | ¥97,830 | ¥115,890 | +3.8% | 1.7M | 243 |
| 2021 | ¥112,361 | ¥139,583 | ¥103,718 | ¥111,653 | -0.6% | 1.9M | 242 |
| 2020 | ¥133,513 | ¥142,839 | ¥55,810 | ¥112,361 | -15.8% | 2.6M | 241 |
| 2019 | ¥103,905 | ¥142,000 | ¥102,016 | ¥133,513 | +27.2% | 1.9M | 238 |
| 2018 | ¥107,126 | ¥119,877 | ¥101,679 | ¥104,968 | -2.0% | 1.4M | 253 |
| 2017 | ¥118,922 | ¥122,419 | ¥97,332 | ¥107,126 | -11.1% | 1.2M | 244 |
| 2016 | ¥108,011 | ¥128,725 | ¥101,881 | ¥120,452 | +11.1% | 1.4M | 241 |
| 2015 | ¥107,507 | ¥116,304 | ¥87,562 | ¥108,434 | +1.3% | 1.1M | 237 |
| 2014 | ¥82,428 | ¥108,939 | ¥78,677 | ¥106,995 | +30.7% | 1.1M | 243 |
| 2013 | ¥52,558 | ¥92,426 | ¥51,611 | ¥81,835 | +59.4% | 1.2M | 242 |
| 2012 | ¥41,022 | ¥51,895 | ¥40,607 | ¥51,327 | n/a | 1.2M | 134 |
3279 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥126,300 | +1.6% |
| October 2026 | ¥124,300 | -2.5% |
| September 2026 | ¥127,500 | -6.2% |
| August 2026 | ¥135,900 | -4.9% |
| July 2026 | ¥142,900 | +4.2% |
| June 2026 | ¥137,100 | +4.8% |
| May 2026 | ¥130,800 | -4.5% |
| April 2026 | ¥137,030 | +0.4% |
| March 2026 | ¥136,445 | -6.4% |
| February 2026 | ¥145,814 | +3.4% |
| January 2026 | ¥141,032 | +2.6% |
| December 2025 | ¥137,421 | -1.8% |
About the 3279 data
Daily bars. 3,494 sessions from Jun 13, 2012 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3279/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3279 share price history
