IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	64.29	64.47	64.12	64.36	64.36	0.05%	283,897
Nov 26, 2025	64.46	64.68	64.27	64.33	64.33	-0.22%	734,456
Nov 25, 2025	63.36	64.62	63.36	64.47	64.47	1.77%	1,665,906
Nov 24, 2025	62.71	63.67	62.66	63.35	63.35	1.04%	1,462,110
Nov 21, 2025	61.21	63.03	61.21	62.70	62.70	2.55%	1,753,716
Nov 20, 2025	61.77	62.36	61.10	61.14	61.14	-1.26%	1,758,527
Nov 19, 2025	61.83	62.31	61.54	61.92	61.92	0.19%	1,476,595
Nov 18, 2025	61.85	62.22	61.51	61.80	61.80	0.16%	1,676,326
Nov 17, 2025	62.14	62.42	61.68	61.70	61.70	-0.98%	1,134,849
Nov 14, 2025	62.72	62.82	62.18	62.31	62.31	-1.03%	1,111,422
Nov 13, 2025	62.75	63.49	62.75	62.96	62.96	-0.35%	1,130,827
Nov 12, 2025	62.59	63.33	62.49	63.18	63.18	0.99%	887,935
Nov 11, 2025	61.95	62.60	61.95	62.56	62.56	1.28%	1,160,628
Nov 10, 2025	61.08	61.86	60.97	61.77	61.77	0.83%	1,213,609
Nov 7, 2025	60.76	61.35	60.69	61.26	61.26	0.96%	1,269,854
Nov 6, 2025	60.30	60.74	59.86	60.68	60.68	0.13%	1,978,506
Nov 5, 2025	60.79	60.91	59.95	60.60	60.60	-0.70%	1,333,524
Nov 4, 2025	60.76	61.10	60.55	61.03	61.03	0.48%	1,170,465
Nov 3, 2025	60.43	60.74	59.88	60.74	60.74	0.91%	1,124,200
Oct 31, 2025	60.28	60.53	59.87	60.19	60.19	-0.82%	1,528,290
Oct 30, 2025	61.03	61.31	60.63	60.69	60.69	-0.64%	1,026,116
Oct 29, 2025	61.67	61.79	60.83	61.08	61.08	-1.28%	856,451
Oct 28, 2025	62.25	62.50	61.76	61.87	61.87	-0.83%	1,304,781
Oct 27, 2025	62.02	62.47	61.65	62.39	62.39	0.84%	1,199,318
Oct 24, 2025	62.28	62.46	61.87	61.87	61.87	-0.45%	787,632
Oct 23, 2025	62.07	62.42	61.63	62.15	62.15	0.03%	1,423,882
Oct 22, 2025	62.37	62.89	62.03	62.13	62.13	2.68%	2,457,524
Oct 21, 2025	60.57	60.70	60.26	60.51	60.51	-0.21%	1,156,487
Oct 20, 2025	60.05	60.71	60.05	60.64	60.64	1.37%	3,387,504
Oct 17, 2025	59.20	59.92	59.10	59.82	59.82	1.18%	974,137
Oct 16, 2025	59.29	59.69	58.81	59.12	59.12	-0.14%	1,056,192
Oct 15, 2025	59.01	59.64	58.56	59.20	59.20	-0.42%	1,493,646
Oct 14, 2025	58.48	59.61	58.48	59.45	59.45	1.00%	1,175,153
Oct 13, 2025	58.93	59.32	58.71	58.86	58.86	0.05%	749,531
Oct 10, 2025	60.13	60.20	58.77	58.83	58.83	-2.03%	1,041,059
Oct 9, 2025	60.47	60.59	59.97	60.05	60.05	-0.69%	716,542
Oct 8, 2025	59.98	60.53	59.69	60.47	60.47	0.85%	707,660
Oct 7, 2025	60.49	60.49	59.85	59.96	59.96	-0.58%	1,040,573
Oct 6, 2025	60.86	60.91	60.25	60.31	60.31	-0.53%	1,175,850
Oct 3, 2025	60.02	61.11	60.02	60.63	60.63	1.13%	1,691,756
Oct 2, 2025	59.21	59.97	58.97	59.95	59.95	0.71%	974,107
Oct 1, 2025	60.12	60.51	58.18	59.53	59.53	-0.92%	3,057,727
Sep 30, 2025	59.41	60.16	59.34	60.08	60.08	1.08%	938,057
Sep 29, 2025	59.75	59.75	59.19	59.44	59.44	-0.40%	686,470
Sep 26, 2025	59.53	59.86	59.50	59.68	59.68	0.66%	451,774
Sep 25, 2025	59.56	59.62	58.62	59.29	59.29	-1.10%	982,522
Sep 24, 2025	60.40	60.56	59.92	59.95	59.95	-0.84%	661,524
Sep 23, 2025	60.43	60.74	60.37	60.46	60.46	-0.08%	742,959
Sep 22, 2025	60.17	60.67	59.89	60.51	60.51	0.30%	806,627
Sep 19, 2025	60.73	60.73	60.19	60.33	60.33	-0.43%	949,371