Itochu Enex Co.,Ltd. (TYO:8133)
Japan · Delayed Price · Currency is JPY 2,006.00
-27.00 (-1.33%)
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 | 2,063.00 | 2,077.00 | 1,986.00 | 2,006.00 | 2,006.00 | -1.33% | 224,200 |
| Jul 31, 2025 | 1,988.00 | 2,055.00 | 1,941.00 | 2,033.00 | 2,033.00 | 3.20% | 313,400 |
| Jul 30, 2025 | 1,939.00 | 1,979.00 | 1,932.00 | 1,970.00 | 1,970.00 | 1.81% | 189,400 |
| Jul 29, 2025 | 1,922.00 | 1,937.00 | 1,901.00 | 1,935.00 | 1,935.00 | 0.57% | 158,300 |
| Jul 28, 2025 | 1,947.00 | 1,955.00 | 1,900.00 | 1,924.00 | 1,924.00 | -0.93% | 258,300 |
| Jul 25, 2025 | 1,918.00 | 1,943.00 | 1,909.00 | 1,942.00 | 1,942.00 | 2.26% | 142,800 |
| Jul 24, 2025 | 1,865.00 | 1,902.00 | 1,860.00 | 1,899.00 | 1,899.00 | 1.82% | 153,000 |
| Jul 23, 2025 | 1,860.00 | 1,876.00 | 1,854.00 | 1,865.00 | 1,865.00 | 0.92% | 143,200 |
| Jul 22, 2025 | 1,870.00 | 1,872.00 | 1,845.00 | 1,848.00 | 1,848.00 | -1.18% | 132,500 |
| Jul 18, 2025 | 1,870.00 | 1,877.00 | 1,861.00 | 1,870.00 | 1,870.00 | 0.32% | 92,600 |
| Jul 17, 2025 | 1,850.00 | 1,867.00 | 1,837.00 | 1,864.00 | 1,864.00 | 0.76% | 77,100 |
| Jul 16, 2025 | 1,839.00 | 1,853.00 | 1,839.00 | 1,850.00 | 1,850.00 | 0.43% | 62,000 |
| Jul 15, 2025 | 1,847.00 | 1,848.00 | 1,836.00 | 1,842.00 | 1,842.00 | -0.22% | 72,000 |
| Jul 14, 2025 | 1,846.00 | 1,852.00 | 1,833.00 | 1,846.00 | 1,846.00 | - | 61,100 |
| Jul 11, 2025 | 1,847.00 | 1,871.00 | 1,843.00 | 1,846.00 | 1,846.00 | 1.21% | 139,300 |
| Jul 10, 2025 | 1,810.00 | 1,857.00 | 1,806.00 | 1,824.00 | 1,824.00 | 1.00% | 289,800 |
| Jul 9, 2025 | 1,782.00 | 1,814.00 | 1,782.00 | 1,806.00 | 1,806.00 | 1.35% | 119,300 |
| Jul 8, 2025 | 1,777.00 | 1,787.00 | 1,763.00 | 1,782.00 | 1,782.00 | 1.08% | 103,800 |
| Jul 7, 2025 | 1,769.00 | 1,776.00 | 1,757.00 | 1,763.00 | 1,763.00 | 0.17% | 68,300 |
| Jul 4, 2025 | 1,748.00 | 1,760.00 | 1,741.00 | 1,760.00 | 1,760.00 | 0.86% | 75,700 |
| Jul 3, 2025 | 1,735.00 | 1,747.00 | 1,729.00 | 1,745.00 | 1,745.00 | 0.93% | 121,200 |
| Jul 2, 2025 | 1,720.00 | 1,738.00 | 1,717.00 | 1,729.00 | 1,729.00 | 0.52% | 72,700 |
| Jul 1, 2025 | 1,722.00 | 1,722.00 | 1,706.00 | 1,720.00 | 1,720.00 | -0.35% | 94,600 |
| Jun 30, 2025 | 1,732.00 | 1,739.00 | 1,720.00 | 1,726.00 | 1,726.00 | 0.12% | 108,100 |
| Jun 27, 2025 | 1,716.00 | 1,730.00 | 1,711.00 | 1,724.00 | 1,724.00 | 0.47% | 120,800 |
| Jun 26, 2025 | 1,701.00 | 1,728.00 | 1,692.00 | 1,716.00 | 1,716.00 | 1.18% | 142,400 |
| Jun 25, 2025 | 1,732.00 | 1,745.00 | 1,693.00 | 1,696.00 | 1,696.00 | -2.08% | 94,100 |
| Jun 24, 2025 | 1,746.00 | 1,751.00 | 1,732.00 | 1,732.00 | 1,732.00 | - | 91,800 |
| Jun 23, 2025 | 1,738.00 | 1,750.00 | 1,729.00 | 1,732.00 | 1,732.00 | -0.29% | 96,200 |
| Jun 20, 2025 | 1,742.00 | 1,742.00 | 1,716.00 | 1,737.00 | 1,737.00 | -0.23% | 171,600 |
| Jun 19, 2025 | 1,741.00 | 1,750.00 | 1,730.00 | 1,741.00 | 1,741.00 | 0.06% | 89,800 |
| Jun 18, 2025 | 1,736.00 | 1,744.00 | 1,728.00 | 1,740.00 | 1,740.00 | -0.23% | 72,000 |
| Jun 17, 2025 | 1,736.00 | 1,748.00 | 1,735.00 | 1,744.00 | 1,744.00 | 0.35% | 56,600 |
| Jun 16, 2025 | 1,750.00 | 1,753.00 | 1,724.00 | 1,738.00 | 1,738.00 | 0.35% | 84,300 |
| Jun 13, 2025 | 1,728.00 | 1,735.00 | 1,715.00 | 1,732.00 | 1,732.00 | -0.63% | 119,500 |
| Jun 12, 2025 | 1,700.00 | 1,755.00 | 1,696.00 | 1,743.00 | 1,743.00 | 2.41% | 148,900 |
| Jun 11, 2025 | 1,700.00 | 1,712.00 | 1,694.00 | 1,702.00 | 1,702.00 | 0.29% | 102,900 |
| Jun 10, 2025 | 1,696.00 | 1,707.00 | 1,689.00 | 1,697.00 | 1,697.00 | -0.24% | 133,700 |
| Jun 9, 2025 | 1,714.00 | 1,716.00 | 1,688.00 | 1,701.00 | 1,701.00 | 0.06% | 75,200 |
| Jun 6, 2025 | 1,694.00 | 1,709.00 | 1,689.00 | 1,700.00 | 1,700.00 | 1.01% | 83,900 |
| Jun 5, 2025 | 1,676.00 | 1,691.00 | 1,675.00 | 1,683.00 | 1,683.00 | -0.12% | 54,200 |
| Jun 4, 2025 | 1,679.00 | 1,693.00 | 1,678.00 | 1,685.00 | 1,685.00 | 0.36% | 80,900 |
| Jun 3, 2025 | 1,685.00 | 1,685.00 | 1,662.00 | 1,679.00 | 1,679.00 | 0.06% | 80,800 |
| Jun 2, 2025 | 1,672.00 | 1,686.00 | 1,670.00 | 1,678.00 | 1,678.00 | -0.53% | 60,400 |
| May 30, 2025 | 1,653.00 | 1,687.00 | 1,651.00 | 1,687.00 | 1,687.00 | 0.90% | 252,300 |
| May 29, 2025 | 1,669.00 | 1,677.00 | 1,663.00 | 1,672.00 | 1,672.00 | 0.18% | 88,800 |
| May 28, 2025 | 1,698.00 | 1,700.00 | 1,669.00 | 1,669.00 | 1,669.00 | -0.83% | 111,200 |
| May 27, 2025 | 1,687.00 | 1,696.00 | 1,676.00 | 1,683.00 | 1,683.00 | -0.18% | 60,900 |
| May 26, 2025 | 1,671.00 | 1,691.00 | 1,669.00 | 1,686.00 | 1,686.00 | 1.20% | 132,800 |
| May 23, 2025 | 1,650.00 | 1,666.00 | 1,642.00 | 1,666.00 | 1,666.00 | 1.34% | 74,900 |