COVER Corporation (TYO:5253)
2,151.00
+8.00 (0.37%)
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 | 2,135.00 | 2,158.00 | 2,112.00 | 2,151.00 | 2,151.00 | 0.37% | 637,800 |
Jul 31, 2025 | 2,128.00 | 2,156.00 | 2,125.00 | 2,143.00 | 2,143.00 | 0.33% | 774,000 |
Jul 30, 2025 | 2,104.00 | 2,136.00 | 2,102.00 | 2,136.00 | 2,136.00 | 0.42% | 569,300 |
Jul 29, 2025 | 2,136.00 | 2,137.00 | 2,093.00 | 2,127.00 | 2,127.00 | -1.07% | 1,072,200 |
Jul 28, 2025 | 2,178.00 | 2,193.00 | 2,132.00 | 2,150.00 | 2,150.00 | -1.65% | 1,274,200 |
Jul 25, 2025 | 2,188.00 | 2,205.00 | 2,150.00 | 2,186.00 | 2,186.00 | 0.32% | 1,515,100 |
Jul 24, 2025 | 2,204.00 | 2,208.00 | 2,152.00 | 2,179.00 | 2,179.00 | -0.41% | 1,324,100 |
Jul 23, 2025 | 2,135.00 | 2,189.00 | 2,102.00 | 2,188.00 | 2,188.00 | 4.74% | 2,018,500 |
Jul 22, 2025 | 2,138.00 | 2,165.00 | 2,088.00 | 2,089.00 | 2,089.00 | -2.20% | 1,198,000 |
Jul 18, 2025 | 2,189.00 | 2,212.00 | 2,123.00 | 2,136.00 | 2,136.00 | -1.02% | 1,501,800 |
Jul 17, 2025 | 2,173.00 | 2,219.00 | 2,145.00 | 2,158.00 | 2,158.00 | 0.14% | 1,492,200 |
Jul 16, 2025 | 2,173.00 | 2,213.00 | 2,141.00 | 2,155.00 | 2,155.00 | -1.46% | 1,475,300 |
Jul 15, 2025 | 2,123.00 | 2,226.00 | 2,112.00 | 2,187.00 | 2,187.00 | 4.64% | 3,559,600 |
Jul 14, 2025 | 2,106.00 | 2,127.00 | 2,083.00 | 2,090.00 | 2,090.00 | -0.62% | 1,127,000 |
Jul 11, 2025 | 2,090.00 | 2,128.00 | 2,087.00 | 2,103.00 | 2,103.00 | 0.29% | 1,265,100 |
Jul 10, 2025 | 2,097.00 | 2,115.00 | 2,075.00 | 2,097.00 | 2,097.00 | 0.43% | 1,054,600 |
Jul 9, 2025 | 2,044.00 | 2,094.00 | 2,023.00 | 2,088.00 | 2,088.00 | 2.91% | 1,227,100 |
Jul 8, 2025 | 2,045.00 | 2,083.00 | 2,021.00 | 2,029.00 | 2,029.00 | -1.22% | 1,605,100 |
Jul 7, 2025 | 2,051.00 | 2,089.00 | 2,045.00 | 2,054.00 | 2,054.00 | -0.48% | 810,000 |
Jul 4, 2025 | 2,081.00 | 2,098.00 | 2,058.00 | 2,064.00 | 2,064.00 | -0.10% | 1,469,500 |
Jul 3, 2025 | 2,152.00 | 2,156.00 | 2,064.00 | 2,066.00 | 2,066.00 | -5.14% | 3,258,700 |
Jul 2, 2025 | 2,250.00 | 2,278.00 | 2,175.00 | 2,178.00 | 2,178.00 | -4.05% | 1,942,800 |
Jul 1, 2025 | 2,327.00 | 2,344.00 | 2,259.00 | 2,270.00 | 2,270.00 | -1.35% | 1,977,700 |
Jun 30, 2025 | 2,265.00 | 2,342.00 | 2,237.00 | 2,301.00 | 2,301.00 | 2.27% | 2,949,400 |
Jun 27, 2025 | 2,298.00 | 2,315.00 | 2,237.00 | 2,250.00 | 2,250.00 | -1.79% | 2,110,100 |
Jun 26, 2025 | 2,255.00 | 2,317.00 | 2,219.00 | 2,291.00 | 2,291.00 | 1.78% | 2,719,300 |
Jun 25, 2025 | 2,214.00 | 2,292.00 | 2,164.00 | 2,251.00 | 2,251.00 | -2.72% | 5,457,700 |
Jun 24, 2025 | 2,300.00 | 2,331.00 | 2,293.00 | 2,314.00 | 2,314.00 | 1.22% | 1,704,700 |
Jun 23, 2025 | 2,252.00 | 2,294.00 | 2,237.00 | 2,286.00 | 2,286.00 | -0.13% | 1,389,600 |
Jun 20, 2025 | 2,308.00 | 2,313.00 | 2,226.00 | 2,289.00 | 2,289.00 | -0.95% | 2,580,200 |
Jun 19, 2025 | 2,297.00 | 2,365.00 | 2,291.00 | 2,311.00 | 2,311.00 | - | 3,704,800 |
Jun 18, 2025 | 2,245.00 | 2,343.00 | 2,236.00 | 2,311.00 | 2,311.00 | 2.94% | 4,631,600 |
Jun 17, 2025 | 2,190.00 | 2,248.00 | 2,185.00 | 2,245.00 | 2,245.00 | 1.58% | 3,076,900 |
Jun 16, 2025 | 2,104.00 | 2,214.00 | 2,088.00 | 2,210.00 | 2,210.00 | 5.24% | 3,794,300 |
Jun 13, 2025 | 2,147.00 | 2,229.00 | 2,080.00 | 2,100.00 | 2,100.00 | -0.24% | 8,385,100 |
Jun 12, 2025 | 2,080.00 | 2,151.00 | 2,058.00 | 2,105.00 | 2,105.00 | 5.04% | 8,391,900 |
Jun 11, 2025 | 2,000.00 | 2,014.00 | 1,983.00 | 2,004.00 | 2,004.00 | 0.20% | 1,300,700 |
Jun 10, 2025 | 2,010.00 | 2,023.00 | 1,978.00 | 2,000.00 | 2,000.00 | -0.30% | 1,692,100 |
Jun 9, 2025 | 1,991.00 | 2,019.00 | 1,982.00 | 2,006.00 | 2,006.00 | 1.62% | 2,015,600 |
Jun 6, 2025 | 1,968.00 | 2,009.00 | 1,967.00 | 1,974.00 | 1,974.00 | 0.36% | 1,727,300 |
Jun 5, 2025 | 1,964.00 | 1,995.00 | 1,942.00 | 1,967.00 | 1,967.00 | 0.36% | 1,832,900 |
Jun 4, 2025 | 1,969.00 | 1,978.00 | 1,931.00 | 1,960.00 | 1,960.00 | -1.36% | 3,020,700 |
Jun 3, 2025 | 2,018.00 | 2,018.00 | 1,981.00 | 1,987.00 | 1,987.00 | -1.88% | 2,170,800 |
Jun 2, 2025 | 2,081.00 | 2,081.00 | 2,022.00 | 2,025.00 | 2,025.00 | -2.13% | 2,266,800 |
May 30, 2025 | 2,094.00 | 2,134.00 | 2,059.00 | 2,069.00 | 2,069.00 | -2.08% | 3,054,100 |
May 29, 2025 | 2,060.00 | 2,113.00 | 2,043.00 | 2,113.00 | 2,113.00 | 2.67% | 3,327,100 |
May 28, 2025 | 2,042.00 | 2,101.00 | 2,039.00 | 2,058.00 | 2,058.00 | 1.03% | 2,639,300 |
May 27, 2025 | 2,043.00 | 2,053.00 | 2,016.00 | 2,037.00 | 2,037.00 | -0.10% | 1,788,200 |
May 26, 2025 | 2,086.00 | 2,119.00 | 2,033.00 | 2,039.00 | 2,039.00 | -1.92% | 2,909,900 |
May 23, 2025 | 2,020.00 | 2,085.00 | 2,012.00 | 2,079.00 | 2,079.00 | 3.64% | 3,370,300 |