Nireco Corporation (TYO:6863)
Japan · Delayed Price · Currency is JPY 2,084.00
-13.00 (-0.62%)
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 | 2,093.00 | 2,096.00 | 2,075.00 | 2,084.00 | 2,084.00 | -0.62% | 7,000 |
| Jul 31, 2025 | 2,078.00 | 2,106.00 | 2,061.00 | 2,097.00 | 2,097.00 | 0.53% | 21,600 |
| Jul 30, 2025 | 2,091.00 | 2,094.00 | 2,060.00 | 2,086.00 | 2,086.00 | 0.34% | 22,700 |
| Jul 29, 2025 | 2,090.00 | 2,093.00 | 2,064.00 | 2,079.00 | 2,079.00 | -0.53% | 6,500 |
| Jul 28, 2025 | 2,105.00 | 2,106.00 | 2,072.00 | 2,090.00 | 2,090.00 | -0.57% | 18,700 |
| Jul 25, 2025 | 2,116.00 | 2,128.00 | 2,093.00 | 2,102.00 | 2,102.00 | 0.14% | 23,500 |
| Jul 24, 2025 | 2,050.00 | 2,107.00 | 2,012.00 | 2,099.00 | 2,099.00 | 2.49% | 45,400 |
| Jul 23, 2025 | 2,020.00 | 2,099.00 | 2,020.00 | 2,048.00 | 2,048.00 | 2.40% | 45,600 |
| Jul 22, 2025 | 1,980.00 | 2,020.00 | 1,950.00 | 2,000.00 | 2,000.00 | 3.09% | 46,800 |
| Jul 18, 2025 | 1,935.00 | 1,951.00 | 1,923.00 | 1,940.00 | 1,940.00 | 0.62% | 26,000 |
| Jul 17, 2025 | 1,936.00 | 1,943.00 | 1,905.00 | 1,928.00 | 1,928.00 | -0.62% | 61,400 |
| Jul 16, 2025 | 1,953.00 | 1,953.00 | 1,936.00 | 1,940.00 | 1,940.00 | -0.67% | 13,600 |
| Jul 15, 2025 | 1,978.00 | 1,978.00 | 1,953.00 | 1,953.00 | 1,953.00 | -1.26% | 7,900 |
| Jul 14, 2025 | 1,952.00 | 1,978.00 | 1,945.00 | 1,978.00 | 1,978.00 | 1.33% | 15,600 |
| Jul 11, 2025 | 1,969.00 | 1,985.00 | 1,952.00 | 1,952.00 | 1,952.00 | -0.15% | 9,900 |
| Jul 10, 2025 | 1,961.00 | 1,967.00 | 1,940.00 | 1,955.00 | 1,955.00 | -0.31% | 4,900 |
| Jul 9, 2025 | 1,994.00 | 1,994.00 | 1,961.00 | 1,961.00 | 1,961.00 | -1.36% | 6,300 |
| Jul 8, 2025 | 1,939.00 | 1,989.00 | 1,937.00 | 1,988.00 | 1,988.00 | 2.53% | 12,100 |
| Jul 7, 2025 | 1,971.00 | 1,971.00 | 1,935.00 | 1,939.00 | 1,939.00 | -1.82% | 31,500 |
| Jul 4, 2025 | 1,975.00 | 1,998.00 | 1,961.00 | 1,975.00 | 1,975.00 | 0.87% | 12,600 |
| Jul 3, 2025 | 1,983.00 | 1,986.00 | 1,946.00 | 1,958.00 | 1,958.00 | -0.96% | 24,800 |
| Jul 2, 2025 | 1,971.00 | 2,004.00 | 1,961.00 | 1,977.00 | 1,977.00 | -0.80% | 16,800 |
| Jul 1, 2025 | 2,039.00 | 2,039.00 | 1,977.00 | 1,993.00 | 1,993.00 | -2.45% | 19,200 |
| Jun 30, 2025 | 2,050.00 | 2,078.00 | 2,039.00 | 2,043.00 | 2,043.00 | 0.39% | 28,300 |
| Jun 27, 2025 | 2,009.00 | 2,035.00 | 2,000.00 | 2,035.00 | 2,035.00 | 2.16% | 20,300 |
| Jun 26, 2025 | 2,000.00 | 2,000.00 | 1,973.00 | 1,992.00 | 1,992.00 | - | 12,900 |
| Jun 25, 2025 | 2,007.00 | 2,019.00 | 1,959.00 | 1,992.00 | 1,992.00 | 0.10% | 29,800 |
| Jun 24, 2025 | 1,933.00 | 1,997.00 | 1,911.00 | 1,990.00 | 1,990.00 | 4.30% | 28,500 |
| Jun 23, 2025 | 1,926.00 | 1,935.00 | 1,907.00 | 1,908.00 | 1,908.00 | -2.15% | 28,100 |
| Jun 20, 2025 | 1,953.00 | 1,964.00 | 1,941.00 | 1,950.00 | 1,950.00 | -0.15% | 16,000 |
| Jun 19, 2025 | 1,955.00 | 1,975.00 | 1,930.00 | 1,953.00 | 1,953.00 | -0.15% | 18,500 |
| Jun 18, 2025 | 1,945.00 | 1,981.00 | 1,918.00 | 1,956.00 | 1,956.00 | -0.36% | 26,600 |
| Jun 17, 2025 | 1,954.00 | 1,992.00 | 1,950.00 | 1,963.00 | 1,963.00 | 0.77% | 13,900 |
| Jun 16, 2025 | 1,937.00 | 1,962.00 | 1,919.00 | 1,948.00 | 1,948.00 | 0.41% | 18,200 |
| Jun 13, 2025 | 1,996.00 | 1,996.00 | 1,937.00 | 1,940.00 | 1,940.00 | -2.56% | 49,300 |
| Jun 12, 2025 | 1,990.00 | 2,010.00 | 1,979.00 | 1,991.00 | 1,991.00 | -0.20% | 15,000 |
| Jun 11, 2025 | 1,998.00 | 2,024.00 | 1,971.00 | 1,995.00 | 1,995.00 | -0.10% | 28,500 |
| Jun 10, 2025 | 1,925.00 | 2,050.00 | 1,925.00 | 1,997.00 | 1,997.00 | 3.74% | 118,700 |
| Jun 9, 2025 | 1,927.00 | 1,941.00 | 1,894.00 | 1,925.00 | 1,925.00 | 2.01% | 51,500 |
| Jun 6, 2025 | 1,893.00 | 1,907.00 | 1,887.00 | 1,887.00 | 1,887.00 | -1.05% | 13,200 |
| Jun 5, 2025 | 1,917.00 | 1,960.00 | 1,895.00 | 1,907.00 | 1,907.00 | -0.52% | 33,700 |
| Jun 4, 2025 | 1,889.00 | 1,925.00 | 1,889.00 | 1,917.00 | 1,917.00 | 1.48% | 37,000 |
| Jun 3, 2025 | 1,896.00 | 1,896.00 | 1,870.00 | 1,889.00 | 1,889.00 | -0.37% | 19,500 |
| Jun 2, 2025 | 1,875.00 | 1,920.00 | 1,875.00 | 1,896.00 | 1,896.00 | 0.74% | 39,900 |
| May 30, 2025 | 1,860.00 | 1,890.00 | 1,860.00 | 1,882.00 | 1,882.00 | 0.80% | 43,800 |
| May 29, 2025 | 1,892.00 | 1,924.00 | 1,867.00 | 1,867.00 | 1,867.00 | 0.54% | 38,800 |
| May 28, 2025 | 1,890.00 | 1,902.00 | 1,857.00 | 1,857.00 | 1,857.00 | -0.96% | 67,900 |
| May 27, 2025 | 1,940.00 | 1,960.00 | 1,870.00 | 1,875.00 | 1,875.00 | -3.15% | 85,900 |
| May 26, 2025 | 1,920.00 | 1,968.00 | 1,897.00 | 1,936.00 | 1,936.00 | 7.26% | 118,900 |
| May 23, 2025 | 1,744.00 | 1,808.00 | 1,741.00 | 1,805.00 | 1,805.00 | 3.56% | 43,500 |