IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	59.60	60.15	59.37	60.08	60.08	0.97%	1,502,361
Jan 29, 2026	60.07	60.07	59.09	59.50	59.50	-0.93%	2,991,317
Jan 28, 2026	60.27	60.58	59.94	60.06	60.06	-0.63%	1,698,086
Jan 27, 2026	60.69	60.75	60.35	60.44	60.44	-0.49%	2,437,833
Jan 26, 2026	60.27	60.92	60.21	60.74	60.74	0.76%	4,103,944
Jan 23, 2026	60.72	60.92	59.91	60.28	60.28	-0.82%	2,197,802
Jan 22, 2026	60.93	61.62	60.60	60.78	60.78	-1.73%	2,544,429
Jan 21, 2026	61.70	62.29	61.45	61.85	61.85	0.72%	1,531,985
Jan 20, 2026	61.26	61.69	60.90	61.41	61.41	-0.68%	1,976,917
Jan 16, 2026	62.34	62.42	61.82	61.83	61.83	-0.95%	1,729,467
Jan 15, 2026	62.31	62.55	61.94	62.42	62.42	-0.21%	1,372,983
Jan 14, 2026	61.65	62.55	61.49	62.55	62.55	0.30%	2,415,669
Jan 13, 2026	63.20	63.20	61.80	62.36	62.36	-1.31%	1,283,247
Jan 12, 2026	63.87	63.87	62.75	63.19	63.19	-1.17%	1,738,930
Jan 9, 2026	64.31	64.45	63.55	63.94	63.94	-0.40%	931,015
Jan 8, 2026	63.97	64.61	63.97	64.20	64.20	-0.16%	1,130,721
Jan 7, 2026	64.50	64.71	64.19	64.30	64.30	-0.16%	817,337
Jan 6, 2026	62.70	64.54	62.69	64.40	64.40	2.60%	2,169,581
Jan 5, 2026	61.79	62.83	61.60	62.77	62.77	1.42%	1,237,598
Jan 2, 2026	62.22	62.27	61.53	61.89	61.89	-0.42%	1,332,278
Dec 31, 2025	62.67	62.71	62.14	62.15	62.15	-0.83%	803,950
Dec 30, 2025	62.50	62.80	62.45	62.67	62.67	0.08%	849,528
Dec 29, 2025	62.84	63.01	62.54	62.62	62.62	-0.32%	646,390
Dec 26, 2025	62.73	62.86	62.62	62.82	62.82	0.14%	743,542
Dec 24, 2025	62.66	62.84	62.62	62.73	62.73	0.14%	790,571
Dec 23, 2025	62.93	62.93	62.59	62.64	62.64	-0.73%	1,890,746
Dec 22, 2025	62.68	63.26	62.68	63.10	63.10	0.75%	1,046,162
Dec 19, 2025	62.40	62.82	62.37	62.63	62.63	0.47%	1,469,784
Dec 18, 2025	62.44	63.05	62.27	62.34	62.34	0.08%	1,043,653
Dec 17, 2025	62.30	62.85	62.19	62.29	62.29	0.21%	1,002,451
Dec 16, 2025	62.59	62.59	61.73	62.16	62.16	-0.83%	1,113,709
Dec 15, 2025	62.50	63.02	62.33	62.68	62.62	0.79%	1,300,518
Dec 12, 2025	62.37	62.57	61.90	62.19	62.13	-0.10%	1,465,338
Dec 11, 2025	62.38	62.63	62.13	62.25	62.19	-0.10%	965,313
Dec 10, 2025	61.89	62.37	61.64	62.31	62.25	0.92%	1,553,020
Dec 9, 2025	62.39	62.69	61.68	61.74	61.68	-0.87%	1,090,470
Dec 8, 2025	63.46	63.46	62.19	62.28	62.22	-1.89%	2,053,660
Dec 5, 2025	63.49	63.83	63.35	63.48	63.42	0.27%	941,463
Dec 4, 2025	63.25	63.40	62.95	63.31	63.25	0.14%	674,370
Dec 3, 2025	63.26	63.61	63.05	63.22	63.16	0.08%	904,220
Dec 2, 2025	63.83	63.84	63.14	63.17	63.11	-0.71%	1,381,238
Dec 1, 2025	63.90	64.26	63.55	63.62	63.56	-1.15%	1,042,684
Nov 28, 2025	64.29	64.47	64.12	64.36	64.30	0.05%	283,941
Nov 26, 2025	64.46	64.68	64.27	64.33	64.27	-0.22%	734,496
Nov 25, 2025	63.36	64.62	63.36	64.47	64.41	1.77%	1,666,754
Nov 24, 2025	62.71	63.67	62.66	63.35	63.29	1.04%	1,462,122
Nov 21, 2025	61.21	63.03	61.21	62.70	62.64	2.55%	1,756,345
Nov 20, 2025	61.77	62.36	61.10	61.14	61.08	-1.26%	1,773,986
Nov 19, 2025	61.83	62.31	61.54	61.92	61.86	0.19%	1,476,595
Nov 18, 2025	61.85	62.22	61.51	61.80	61.74	0.16%	1,676,326