IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	62.42	62.52	61.79	62.08	62.08	0.08%	601,290
Jun 5, 2025	61.93	62.33	61.69	62.03	62.03	0.34%	669,491
Jun 4, 2025	61.93	62.13	61.82	61.82	61.82	-0.08%	853,239
Jun 3, 2025	61.43	61.96	61.16	61.87	61.87	0.44%	1,150,497
Jun 2, 2025	61.55	61.64	60.76	61.60	61.60	-0.47%	644,251
May 30, 2025	61.74	62.09	61.25	61.89	61.89	0.05%	939,045
May 29, 2025	61.80	62.07	61.33	61.86	61.86	0.37%	884,099
May 28, 2025	61.74	62.15	61.57	61.63	61.63	-0.44%	577,828
May 27, 2025	61.36	62.20	61.34	61.90	61.90	1.96%	1,265,828
May 23, 2025	60.40	60.89	60.21	60.71	60.71	-0.28%	856,638
May 22, 2025	61.08	61.26	60.69	60.88	60.88	-0.72%	1,316,385
May 21, 2025	62.42	62.70	61.24	61.32	61.32	-2.20%	747,670
May 20, 2025	62.66	62.80	62.41	62.70	62.70	-0.49%	312,422
May 19, 2025	62.35	63.02	62.28	63.01	63.01	0.22%	317,794
May 16, 2025	62.25	62.87	62.01	62.87	62.87	1.16%	403,599
May 15, 2025	61.44	62.23	61.34	62.15	62.15	1.09%	667,404
May 14, 2025	61.56	61.75	61.34	61.48	61.48	-0.31%	440,825
May 13, 2025	62.02	62.08	61.63	61.67	61.67	-0.56%	1,492,449
May 12, 2025	61.82	62.12	61.52	62.02	62.02	2.14%	483,415
May 9, 2025	60.87	61.20	60.72	60.72	60.72	-0.05%	858,524
May 8, 2025	60.81	61.54	60.68	60.75	60.75	0.33%	1,059,105
May 7, 2025	59.94	60.79	59.87	60.55	60.55	1.15%	501,247
May 6, 2025	59.50	60.22	59.39	59.86	59.86	-0.32%	465,897
May 5, 2025	60.26	60.38	59.73	60.05	60.05	-0.69%	300,630
May 2, 2025	60.22	60.91	59.97	60.47	60.47	2.02%	564,049
May 1, 2025	59.61	59.78	58.99	59.27	59.27	-0.87%	656,563
Apr 30, 2025	59.56	59.91	58.93	59.79	59.79	0.08%	496,796
Apr 29, 2025	59.36	59.98	59.17	59.74	59.74	0.44%	308,682
Apr 28, 2025	59.59	59.75	59.01	59.48	59.48	-0.02%	542,924
Apr 25, 2025	59.30	59.52	58.78	59.49	59.49	0.49%	528,671
Apr 24, 2025	58.14	59.38	58.14	59.20	59.20	2.62%	624,036
Apr 23, 2025	58.21	59.22	57.49	57.69	57.69	1.33%	585,430
Apr 22, 2025	56.46	57.12	56.25	56.93	56.93	1.72%	561,335
Apr 21, 2025	56.53	56.73	55.44	55.97	55.97	-1.69%	781,771
Apr 17, 2025	56.65	57.40	56.50	56.93	56.93	0.49%	380,718
Apr 16, 2025	56.76	57.75	56.28	56.65	56.65	-	546,826
Apr 15, 2025	57.04	57.25	56.34	56.65	56.65	-0.74%	901,904
Apr 14, 2025	57.15	57.29	56.53	57.07	57.07	1.04%	551,528
Apr 11, 2025	56.07	56.85	55.33	56.48	56.48	1.06%	825,155
Apr 10, 2025	57.50	57.67	54.59	55.89	55.89	-3.87%	1,901,706
Apr 9, 2025	53.49	58.45	53.14	58.14	58.14	7.13%	1,389,121
Apr 8, 2025	56.83	57.05	53.55	54.27	54.27	-2.00%	674,235
Apr 7, 2025	53.44	56.85	52.91	55.38	55.38	0.69%	2,072,708
Apr 4, 2025	57.10	57.43	54.82	55.00	55.00	-6.38%	1,190,587
Apr 3, 2025	59.01	59.38	58.57	58.75	58.75	-2.57%	1,172,518
Apr 2, 2025	59.30	60.42	59.18	60.30	60.30	0.57%	641,513
Apr 1, 2025	59.97	60.20	59.37	59.96	59.96	-0.38%	580,811
Mar 31, 2025	59.04	60.47	58.99	60.19	60.19	1.30%	522,802
Mar 28, 2025	59.96	60.09	59.37	59.42	59.42	-1.33%	303,652
Mar 27, 2025	59.95	60.50	59.78	60.22	60.22	0.50%	363,129