Marushohotta Co.,Ltd. (TYO:8105)
Japan · Delayed Price · Currency is JPY 53.00
+1.00 (1.89%)
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 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 59,900 |
| Jul 31, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 232,500 |
| Jul 30, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | -1.85% | 327,700 |
| Jul 29, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 117,400 |
| Jul 28, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 318,600 |
| Jul 25, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 238,100 |
| Jul 24, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 112,400 |
| Jul 23, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 3.85% | 453,900 |
| Jul 22, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 1,359,100 |
| Jul 18, 2025 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 216,700 |
| Jul 17, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 398,300 |
| Jul 16, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 432,000 |
| Jul 15, 2025 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 1,510,400 |
| Jul 14, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 820,500 |
| Jul 11, 2025 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 1,597,100 |
| Jul 10, 2025 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 5.56% | 3,523,300 |
| Jul 9, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 558,600 |
| Jul 8, 2025 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.77% | 878,400 |
| Jul 7, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.92% | 200,700 |
| Jul 4, 2025 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 514,700 |
| Jul 3, 2025 | 52.00 | 53.00 | 50.00 | 52.00 | 52.00 | - | 1,245,100 |
| Jul 2, 2025 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 853,300 |
| Jul 1, 2025 | 56.00 | 57.00 | 52.00 | 52.00 | 52.00 | -7.14% | 1,396,500 |
| Jun 30, 2025 | 56.00 | 59.00 | 54.00 | 56.00 | 56.00 | 3.70% | 4,102,500 |
| Jun 27, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 1,527,200 |
| Jun 26, 2025 | 57.00 | 59.00 | 52.00 | 54.00 | 54.00 | -11.48% | 5,297,100 |
| Jun 25, 2025 | 53.00 | 67.00 | 52.00 | 61.00 | 61.00 | 19.61% | 13,782,200 |
| Jun 24, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 363,600 |
| Jun 23, 2025 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | -3.70% | 416,400 |
| Jun 20, 2025 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | - | 1,362,900 |
| Jun 19, 2025 | 54.00 | 56.00 | 54.00 | 54.00 | 54.00 | - | 545,800 |
| Jun 18, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 505,800 |
| Jun 17, 2025 | 53.00 | 56.00 | 52.00 | 55.00 | 55.00 | 3.77% | 842,600 |
| Jun 16, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 510,800 |
| Jun 13, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | -5.45% | 946,900 |
| Jun 12, 2025 | 51.00 | 56.00 | 51.00 | 55.00 | 55.00 | 7.84% | 2,907,300 |
| Jun 11, 2025 | 50.00 | 54.00 | 49.00 | 51.00 | 51.00 | -3.77% | 2,158,000 |
| Jun 10, 2025 | 54.00 | 56.00 | 53.00 | 53.00 | 53.00 | - | 1,007,700 |
| Jun 9, 2025 | 54.00 | 56.00 | 52.00 | 53.00 | 53.00 | -5.36% | 1,436,300 |
| Jun 6, 2025 | 54.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3.70% | 2,119,200 |
| Jun 5, 2025 | 60.00 | 61.00 | 54.00 | 54.00 | 54.00 | -12.90% | 4,371,300 |
| Jun 4, 2025 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -6.06% | 1,822,200 |
| Jun 3, 2025 | 63.00 | 74.00 | 63.00 | 66.00 | 66.00 | 4.76% | 9,563,900 |
| Jun 2, 2025 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 1,426,100 |
| May 30, 2025 | 72.00 | 72.00 | 62.00 | 65.00 | 65.00 | -2.99% | 4,886,800 |
| May 29, 2025 | 62.00 | 68.00 | 60.00 | 67.00 | 67.00 | 1.52% | 6,352,400 |
| May 28, 2025 | 75.00 | 83.00 | 64.00 | 66.00 | 66.00 | 1.54% | 22,111,000 |
| May 27, 2025 | 46.00 | 72.00 | 45.00 | 65.00 | 65.00 | 47.73% | 35,839,600 |
| May 26, 2025 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | 2.33% | 132,600 |
| May 23, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 260,900 |