Nomura Research Institute, Ltd. (TYO:4307)
Japan · Delayed Price · Currency is JPY 6,086.00
+67.00 (1.11%)
Aug 1, 2025, 3:30 PM JST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,066.00 | 6,176.00 | 6,030.00 | 6,086.00 | 6,086.00 | 1.11% | 1,518,800 |
| Jul 31, 2025 | 5,950.00 | 6,090.00 | 5,925.00 | 6,019.00 | 6,019.00 | 0.80% | 1,830,200 |
| Jul 30, 2025 | 5,800.00 | 6,010.00 | 5,790.00 | 5,971.00 | 5,971.00 | 1.53% | 2,422,200 |
| Jul 29, 2025 | 5,829.00 | 5,976.00 | 5,690.00 | 5,881.00 | 5,881.00 | 8.33% | 4,285,200 |
| Jul 28, 2025 | 5,516.00 | 5,537.00 | 5,429.00 | 5,429.00 | 5,429.00 | -1.72% | 1,480,500 |
| Jul 25, 2025 | 5,510.00 | 5,563.00 | 5,474.00 | 5,524.00 | 5,524.00 | 1.06% | 1,422,500 |
| Jul 24, 2025 | 5,543.00 | 5,543.00 | 5,434.00 | 5,466.00 | 5,466.00 | 2.00% | 1,661,100 |
| Jul 23, 2025 | 5,334.00 | 5,398.00 | 5,278.00 | 5,359.00 | 5,359.00 | 0.49% | 1,620,000 |
| Jul 22, 2025 | 5,400.00 | 5,452.00 | 5,319.00 | 5,333.00 | 5,333.00 | -1.57% | 1,354,900 |
| Jul 18, 2025 | 5,501.00 | 5,504.00 | 5,412.00 | 5,418.00 | 5,418.00 | 0.46% | 1,287,300 |
| Jul 17, 2025 | 5,327.00 | 5,418.00 | 5,296.00 | 5,393.00 | 5,393.00 | 2.18% | 1,387,800 |
| Jul 16, 2025 | 5,225.00 | 5,294.00 | 5,199.00 | 5,278.00 | 5,278.00 | 1.27% | 1,510,600 |
| Jul 15, 2025 | 5,300.00 | 5,300.00 | 5,206.00 | 5,212.00 | 5,212.00 | -1.19% | 1,242,200 |
| Jul 14, 2025 | 5,253.00 | 5,303.00 | 5,208.00 | 5,275.00 | 5,275.00 | -0.32% | 1,241,800 |
| Jul 11, 2025 | 5,380.00 | 5,412.00 | 5,282.00 | 5,292.00 | 5,292.00 | -0.73% | 1,125,100 |
| Jul 10, 2025 | 5,438.00 | 5,444.00 | 5,331.00 | 5,331.00 | 5,331.00 | -1.77% | 1,890,800 |
| Jul 9, 2025 | 5,502.00 | 5,530.00 | 5,351.00 | 5,427.00 | 5,427.00 | -1.76% | 1,835,500 |
| Jul 8, 2025 | 5,600.00 | 5,600.00 | 5,477.00 | 5,524.00 | 5,524.00 | -1.34% | 1,703,500 |
| Jul 7, 2025 | 5,539.00 | 5,616.00 | 5,533.00 | 5,599.00 | 5,599.00 | 0.48% | 612,700 |
| Jul 4, 2025 | 5,555.00 | 5,610.00 | 5,543.00 | 5,572.00 | 5,572.00 | -0.04% | 736,000 |
| Jul 3, 2025 | 5,626.00 | 5,664.00 | 5,517.00 | 5,574.00 | 5,574.00 | -0.66% | 1,386,900 |
| Jul 2, 2025 | 5,714.00 | 5,718.00 | 5,598.00 | 5,611.00 | 5,611.00 | -1.37% | 1,125,100 |
| Jul 1, 2025 | 5,793.00 | 5,815.00 | 5,641.00 | 5,689.00 | 5,689.00 | -1.63% | 1,036,500 |
| Jun 30, 2025 | 5,800.00 | 5,864.00 | 5,771.00 | 5,783.00 | 5,783.00 | - | 1,415,500 |
| Jun 27, 2025 | 5,684.00 | 5,784.00 | 5,682.00 | 5,783.00 | 5,783.00 | 1.89% | 1,306,400 |
| Jun 26, 2025 | 5,718.00 | 5,756.00 | 5,655.00 | 5,676.00 | 5,676.00 | -0.30% | 1,315,100 |
| Jun 25, 2025 | 5,782.00 | 5,790.00 | 5,668.00 | 5,693.00 | 5,693.00 | -0.12% | 1,568,700 |
| Jun 24, 2025 | 5,779.00 | 5,787.00 | 5,686.00 | 5,700.00 | 5,700.00 | 0.26% | 1,221,900 |
| Jun 23, 2025 | 5,804.00 | 5,817.00 | 5,632.00 | 5,685.00 | 5,685.00 | -2.62% | 1,174,300 |
| Jun 20, 2025 | 5,892.00 | 5,908.00 | 5,822.00 | 5,838.00 | 5,838.00 | -1.30% | 1,513,100 |
| Jun 19, 2025 | 6,000.00 | 6,015.00 | 5,915.00 | 5,915.00 | 5,915.00 | -0.59% | 850,100 |
| Jun 18, 2025 | 5,937.00 | 5,989.00 | 5,896.00 | 5,950.00 | 5,950.00 | 0.81% | 1,443,500 |
| Jun 17, 2025 | 5,889.00 | 5,967.00 | 5,880.00 | 5,902.00 | 5,902.00 | 0.32% | 1,069,700 |
| Jun 16, 2025 | 5,876.00 | 5,886.00 | 5,815.00 | 5,883.00 | 5,883.00 | 0.46% | 885,600 |
| Jun 13, 2025 | 5,825.00 | 5,896.00 | 5,763.00 | 5,856.00 | 5,856.00 | 0.53% | 1,564,600 |
| Jun 12, 2025 | 5,871.00 | 5,878.00 | 5,801.00 | 5,825.00 | 5,825.00 | 0.54% | 1,203,400 |
| Jun 11, 2025 | 5,822.00 | 5,860.00 | 5,780.00 | 5,794.00 | 5,794.00 | 0.43% | 1,155,700 |
| Jun 10, 2025 | 5,747.00 | 5,783.00 | 5,705.00 | 5,769.00 | 5,769.00 | 0.59% | 1,274,800 |
| Jun 9, 2025 | 5,702.00 | 5,740.00 | 5,649.00 | 5,735.00 | 5,735.00 | 0.92% | 1,049,800 |
| Jun 6, 2025 | 5,720.00 | 5,764.00 | 5,663.00 | 5,683.00 | 5,683.00 | 0.82% | 1,260,800 |
| Jun 5, 2025 | 5,626.00 | 5,637.00 | 5,542.00 | 5,637.00 | 5,637.00 | -0.05% | 1,356,800 |
| Jun 4, 2025 | 5,590.00 | 5,674.00 | 5,570.00 | 5,640.00 | 5,640.00 | -0.49% | 1,337,100 |
| Jun 3, 2025 | 5,810.00 | 5,824.00 | 5,656.00 | 5,668.00 | 5,668.00 | -0.82% | 1,161,400 |
| Jun 2, 2025 | 5,633.00 | 5,755.00 | 5,585.00 | 5,715.00 | 5,715.00 | 2.46% | 1,516,100 |
| May 30, 2025 | 5,705.00 | 5,738.00 | 5,578.00 | 5,578.00 | 5,578.00 | -3.91% | 4,009,300 |
| May 29, 2025 | 5,829.00 | 5,829.00 | 5,757.00 | 5,805.00 | 5,805.00 | 0.71% | 1,082,200 |
| May 28, 2025 | 5,894.00 | 5,911.00 | 5,739.00 | 5,764.00 | 5,764.00 | -2.16% | 1,792,500 |
| May 27, 2025 | 5,905.00 | 5,934.00 | 5,870.00 | 5,891.00 | 5,891.00 | -0.44% | 1,056,300 |
| May 26, 2025 | 5,800.00 | 5,939.00 | 5,770.00 | 5,917.00 | 5,917.00 | 2.03% | 832,600 |
| May 23, 2025 | 5,813.00 | 5,822.00 | 5,741.00 | 5,799.00 | 5,799.00 | 0.09% | 1,601,800 |