Skip to main content
logo
GNI Group Ltd. (TYO:2160)
Japan flag Japan · Delayed Price · Currency is JPY
2,840.00
-60.00 (-2.07%)
Aug 13, 2025, 3:30 PM JST

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,926.002,934.002,856.002,859.00--1.41%1,636,100
Aug 12, 20252,950.002,951.002,861.002,900.002,900.00-2.29%1,536,000
Aug 8, 20253,020.003,025.002,955.002,968.002,968.00-1.23%1,268,900
Aug 7, 20252,913.003,010.002,880.003,005.003,005.003.16%1,308,400
Aug 6, 20252,922.002,967.002,890.002,913.002,913.00-0.27%1,146,700
Aug 5, 20252,890.002,948.002,848.002,921.002,921.002.85%1,279,500
Aug 4, 20252,750.002,864.002,747.002,840.002,840.001.72%1,226,600
Aug 1, 20252,785.002,822.002,770.002,792.002,792.00-0.36%983,700
Jul 31, 20252,815.002,841.002,783.002,802.002,802.00-0.46%1,318,300
Jul 30, 20252,825.002,836.002,787.002,815.002,815.000.54%906,900
Jul 29, 20252,818.002,880.002,755.002,800.002,800.00-0.21%1,724,300
Jul 28, 20252,804.002,858.002,786.002,806.002,806.001.89%2,082,100
Jul 25, 20252,761.002,775.002,685.002,754.002,754.00-3.91%4,703,400
Jul 24, 20252,990.003,135.002,817.002,866.002,866.00-6.80%5,644,600
Jul 23, 20253,060.003,125.003,040.003,075.003,075.001.82%644,900
Jul 22, 20253,030.003,055.003,005.003,020.003,020.00-0.82%467,600
Jul 18, 20253,100.003,120.003,015.003,045.003,045.00-1.62%852,000
Jul 17, 20253,070.003,115.003,060.003,095.003,095.001.48%775,700
Jul 16, 20253,010.003,075.002,981.003,050.003,050.000.33%992,400
Jul 15, 20253,090.003,125.003,030.003,040.003,040.00-1.14%834,800
Jul 14, 20253,080.003,095.003,040.003,075.003,075.00-1.44%666,400
Jul 11, 20253,120.003,190.003,095.003,120.003,120.000.48%1,314,200
Jul 10, 20253,105.003,150.003,030.003,105.003,105.00-1,277,200
Jul 9, 20253,090.003,120.003,050.003,105.003,105.001.47%1,031,400
Jul 8, 20253,020.003,100.003,015.003,060.003,060.00-0.81%1,085,700
Jul 7, 20253,130.003,165.003,045.003,085.003,085.00-0.96%1,619,000
Jul 4, 20253,160.003,215.003,080.003,115.003,115.00-0.16%1,507,100
Jul 3, 20253,150.003,255.003,080.003,120.003,120.00-0.48%2,124,400
Jul 2, 20253,200.003,240.003,115.003,135.003,135.00-5.00%3,425,300
Jul 1, 20253,405.003,445.003,280.003,300.003,300.00-3.93%1,521,100
Jun 30, 20253,490.003,535.003,400.003,435.003,435.00-1.15%1,252,300
Jun 27, 20253,420.003,520.003,345.003,475.003,475.001.16%1,769,700
Jun 26, 20253,645.003,670.003,425.003,435.003,435.00-6.28%2,050,500
Jun 25, 20253,540.003,720.003,535.003,665.003,665.003.82%1,906,300
Jun 24, 20253,730.003,750.003,520.003,530.003,530.00-5.23%2,181,500
Jun 23, 20253,720.003,845.003,695.003,725.003,725.00-1.06%1,109,900
Jun 20, 20253,730.003,820.003,700.003,765.003,765.001.07%1,316,800
Jun 19, 20253,795.003,830.003,700.003,725.003,725.00-1.46%1,122,100
Jun 18, 20253,725.003,950.003,725.003,780.003,780.00-2,037,800
Jun 17, 20253,820.003,825.003,720.003,780.003,780.00-1.05%1,115,700
Jun 16, 20253,715.003,830.003,685.003,820.003,820.003.95%1,875,600
Jun 13, 20253,735.003,740.003,560.003,675.003,675.00-0.94%2,501,000
Jun 12, 20253,720.003,795.003,675.003,710.003,710.00-1.59%1,732,000
Jun 11, 20253,855.003,865.003,670.003,770.003,770.003.43%4,332,600
Jun 10, 20253,900.003,950.003,640.003,645.003,645.00-7.02%4,394,400
Jun 9, 20254,155.004,170.003,865.003,920.003,920.00-4.39%2,390,400
Jun 6, 20254,165.004,220.004,050.004,100.004,100.00-2.38%2,103,000
Jun 5, 20254,160.004,340.004,110.004,200.004,200.001.20%2,720,600
Jun 4, 20254,175.004,325.004,105.004,150.004,150.000.36%2,881,000
Jun 3, 20253,995.004,165.003,885.004,135.004,135.001.85%3,425,600