Anritsu Corporation (TYO:6754)
Japan · Delayed Price · Currency is JPY 1,659.50
+16.00 (0.97%)
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 | 1,631.00 | 1,686.50 | 1,630.50 | 1,659.50 | 1,659.50 | 0.97% | 1,977,800 |
| Jul 31, 2025 | 1,632.00 | 1,699.50 | 1,590.00 | 1,643.50 | 1,643.50 | -10.29% | 7,134,100 |
| Jul 30, 2025 | 1,801.00 | 1,847.00 | 1,799.50 | 1,832.00 | 1,832.00 | 1.92% | 1,514,200 |
| Jul 29, 2025 | 1,753.00 | 1,807.00 | 1,743.00 | 1,797.50 | 1,797.50 | 0.62% | 754,900 |
| Jul 28, 2025 | 1,808.00 | 1,822.00 | 1,711.00 | 1,786.50 | 1,786.50 | -1.35% | 1,173,500 |
| Jul 25, 2025 | 1,835.00 | 1,835.50 | 1,808.00 | 1,811.00 | 1,811.00 | -1.17% | 846,400 |
| Jul 24, 2025 | 1,848.00 | 1,848.00 | 1,812.50 | 1,832.50 | 1,832.50 | -0.76% | 880,900 |
| Jul 23, 2025 | 1,837.50 | 1,865.00 | 1,828.00 | 1,846.50 | 1,846.50 | 2.16% | 1,004,800 |
| Jul 22, 2025 | 1,810.00 | 1,830.50 | 1,805.00 | 1,807.50 | 1,807.50 | -0.82% | 582,200 |
| Jul 18, 2025 | 1,835.50 | 1,835.50 | 1,813.50 | 1,822.50 | 1,822.50 | -0.60% | 502,500 |
| Jul 17, 2025 | 1,810.50 | 1,833.50 | 1,805.50 | 1,833.50 | 1,833.50 | 0.66% | 532,700 |
| Jul 16, 2025 | 1,827.00 | 1,837.50 | 1,820.00 | 1,821.50 | 1,821.50 | 0.08% | 591,000 |
| Jul 15, 2025 | 1,805.00 | 1,823.50 | 1,796.00 | 1,820.00 | 1,820.00 | 1.14% | 635,600 |
| Jul 14, 2025 | 1,784.00 | 1,809.50 | 1,767.50 | 1,799.50 | 1,799.50 | 0.81% | 556,800 |
| Jul 11, 2025 | 1,805.00 | 1,826.50 | 1,764.00 | 1,785.00 | 1,785.00 | -0.89% | 768,200 |
| Jul 10, 2025 | 1,817.00 | 1,819.00 | 1,790.00 | 1,801.00 | 1,801.00 | -0.80% | 578,200 |
| Jul 9, 2025 | 1,819.50 | 1,824.50 | 1,800.00 | 1,815.50 | 1,815.50 | 0.17% | 600,100 |
| Jul 8, 2025 | 1,810.00 | 1,835.50 | 1,802.50 | 1,812.50 | 1,812.50 | 0.17% | 921,300 |
| Jul 7, 2025 | 1,806.00 | 1,813.00 | 1,795.50 | 1,809.50 | 1,809.50 | 0.36% | 505,000 |
| Jul 4, 2025 | 1,816.00 | 1,821.50 | 1,797.00 | 1,803.00 | 1,803.00 | -0.74% | 398,500 |
| Jul 3, 2025 | 1,814.00 | 1,823.00 | 1,798.00 | 1,816.50 | 1,816.50 | - | 1,207,700 |
| Jul 2, 2025 | 1,832.00 | 1,861.50 | 1,812.00 | 1,816.50 | 1,816.50 | -2.36% | 849,700 |
| Jul 1, 2025 | 1,887.50 | 1,895.50 | 1,858.00 | 1,860.50 | 1,860.50 | -0.40% | 819,800 |
| Jun 30, 2025 | 1,877.00 | 1,886.50 | 1,861.50 | 1,868.00 | 1,868.00 | 0.48% | 781,900 |
| Jun 27, 2025 | 1,873.50 | 1,888.00 | 1,850.50 | 1,859.00 | 1,859.00 | 0.32% | 939,200 |
| Jun 26, 2025 | 1,815.00 | 1,864.50 | 1,814.00 | 1,853.00 | 1,853.00 | 1.01% | 905,000 |
| Jun 25, 2025 | 1,830.00 | 1,840.00 | 1,813.00 | 1,834.50 | 1,834.50 | 0.44% | 621,200 |
| Jun 24, 2025 | 1,837.50 | 1,840.50 | 1,803.00 | 1,826.50 | 1,826.50 | 0.14% | 770,700 |
| Jun 23, 2025 | 1,830.00 | 1,835.00 | 1,800.00 | 1,824.00 | 1,824.00 | -0.87% | 1,069,800 |
| Jun 20, 2025 | 1,815.00 | 1,848.50 | 1,801.50 | 1,840.00 | 1,840.00 | 0.96% | 1,560,200 |
| Jun 19, 2025 | 1,804.50 | 1,828.00 | 1,781.00 | 1,822.50 | 1,822.50 | 0.72% | 1,137,000 |
| Jun 18, 2025 | 1,800.00 | 1,827.50 | 1,800.00 | 1,809.50 | 1,809.50 | 0.98% | 1,437,400 |
| Jun 17, 2025 | 1,770.50 | 1,818.50 | 1,765.50 | 1,792.00 | 1,792.00 | 3.08% | 1,827,700 |
| Jun 16, 2025 | 1,720.00 | 1,749.50 | 1,717.00 | 1,738.50 | 1,738.50 | 1.52% | 1,158,700 |
| Jun 13, 2025 | 1,725.00 | 1,736.00 | 1,707.00 | 1,712.50 | 1,712.50 | -0.32% | 1,124,300 |
| Jun 12, 2025 | 1,700.00 | 1,727.50 | 1,700.00 | 1,718.00 | 1,718.00 | 0.47% | 797,400 |
| Jun 11, 2025 | 1,688.50 | 1,714.00 | 1,685.50 | 1,710.00 | 1,710.00 | 1.48% | 1,056,300 |
| Jun 10, 2025 | 1,688.00 | 1,703.00 | 1,670.00 | 1,685.00 | 1,685.00 | 1.14% | 828,000 |
| Jun 9, 2025 | 1,655.00 | 1,674.00 | 1,653.00 | 1,666.00 | 1,666.00 | 0.82% | 638,000 |
| Jun 6, 2025 | 1,636.00 | 1,657.00 | 1,629.50 | 1,652.50 | 1,652.50 | 0.61% | 591,800 |
| Jun 5, 2025 | 1,675.00 | 1,678.00 | 1,642.50 | 1,642.50 | 1,642.50 | -2.12% | 686,600 |
| Jun 4, 2025 | 1,687.00 | 1,703.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.78% | 1,038,300 |
| Jun 3, 2025 | 1,672.00 | 1,686.50 | 1,662.00 | 1,665.00 | 1,665.00 | 1.15% | 1,050,000 |
| Jun 2, 2025 | 1,650.00 | 1,655.00 | 1,626.00 | 1,646.00 | 1,646.00 | -0.03% | 768,600 |
| May 30, 2025 | 1,650.00 | 1,670.00 | 1,638.50 | 1,646.50 | 1,646.50 | -0.81% | 1,273,300 |
| May 29, 2025 | 1,664.50 | 1,674.50 | 1,645.50 | 1,660.00 | 1,660.00 | 1.34% | 1,406,100 |
| May 28, 2025 | 1,635.50 | 1,671.00 | 1,630.00 | 1,638.00 | 1,638.00 | 1.99% | 1,903,100 |
| May 27, 2025 | 1,612.00 | 1,626.00 | 1,589.50 | 1,606.00 | 1,606.00 | -1.47% | 1,597,300 |
| May 26, 2025 | 1,623.50 | 1,637.00 | 1,610.50 | 1,630.00 | 1,630.00 | 1.65% | 2,262,100 |
| May 23, 2025 | 1,570.00 | 1,609.50 | 1,545.50 | 1,603.50 | 1,603.50 | 4.77% | 2,506,700 |