IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	59.90	59.97	59.47	59.95	59.95	-0.02%	376,945
Nov 19, 2024	59.61	60.31	59.36	59.96	59.96	-0.18%	579,459
Nov 18, 2024	59.60	60.55	59.60	60.07	60.07	0.89%	366,268
Nov 15, 2024	59.29	59.73	59.21	59.54	59.54	0.17%	668,873
Nov 14, 2024	60.06	60.16	59.37	59.44	59.44	-1.02%	384,626
Nov 13, 2024	60.37	60.52	60.03	60.05	60.05	-0.65%	367,483
Nov 12, 2024	60.33	60.61	60.14	60.44	60.44	0.03%	492,664
Nov 11, 2024	60.36	60.73	60.25	60.42	60.42	0.47%	470,763
Nov 8, 2024	59.58	60.41	59.58	60.14	60.14	0.99%	369,963
Nov 7, 2024	59.78	59.83	59.27	59.55	59.55	-0.37%	539,362
Nov 6, 2024	60.54	60.88	59.02	59.77	59.77	0.47%	820,366
Nov 5, 2024	58.99	59.53	58.72	59.49	59.49	0.57%	292,819
Nov 4, 2024	59.23	59.62	58.98	59.15	59.15	0.02%	399,887
Nov 1, 2024	58.83	59.51	58.67	59.14	59.14	1.74%	377,255
Oct 31, 2024	58.67	58.87	58.09	58.13	58.13	-1.82%	423,695
Oct 30, 2024	59.08	59.43	58.87	59.21	59.21	0.41%	495,152
Oct 29, 2024	58.67	59.22	58.63	58.97	58.97	0.14%	362,271
Oct 28, 2024	59.18	59.41	58.85	58.89	58.89	-0.14%	411,228
Oct 25, 2024	59.45	59.54	58.86	58.97	58.97	-0.59%	449,411
Oct 24, 2024	59.53	59.98	59.32	59.32	59.32	-0.20%	417,810
Oct 23, 2024	59.30	59.50	58.98	59.44	59.44	-0.23%	752,699
Oct 22, 2024	59.54	59.67	59.30	59.58	59.58	-0.25%	679,076
Oct 21, 2024	60.01	60.22	59.49	59.73	59.73	-0.96%	563,416
Oct 18, 2024	59.12	60.43	59.12	60.31	60.31	2.83%	735,330
Oct 17, 2024	59.14	59.14	58.54	58.65	58.65	-0.41%	231,019
Oct 16, 2024	58.89	59.20	58.56	58.89	58.89	0.31%	291,326
Oct 15, 2024	59.15	59.58	58.65	58.71	58.71	-0.71%	400,254
Oct 14, 2024	58.80	59.25	58.60	59.13	59.13	0.89%	562,166
Oct 11, 2024	58.55	59.03	58.51	58.61	58.61	0.43%	292,729
Oct 10, 2024	58.44	58.64	58.25	58.36	58.36	-0.53%	378,766
Oct 9, 2024	58.20	58.72	58.05	58.67	58.67	0.76%	282,114
Oct 8, 2024	57.56	58.33	57.56	58.23	58.23	1.48%	361,064
Oct 7, 2024	57.81	57.87	57.24	57.38	57.38	-1.09%	467,902
Oct 4, 2024	58.02	58.09	57.54	58.01	58.01	0.40%	303,024
Oct 3, 2024	58.19	58.30	57.70	57.78	57.78	-1.04%	563,875
Oct 2, 2024	58.33	58.65	57.89	58.39	58.39	-0.26%	417,556
Oct 1, 2024	59.28	59.39	58.25	58.54	58.54	-1.15%	533,848
Sep 30, 2024	58.81	59.29	58.65	59.22	59.22	0.80%	337,303
Sep 27, 2024	59.09	59.38	58.71	58.75	58.75	-0.03%	319,707
Sep 26, 2024	58.81	58.86	58.50	58.77	58.77	0.44%	536,328
Sep 25, 2024	59.15	59.24	58.48	58.51	58.51	-0.90%	713,051
Sep 24, 2024	59.44	59.44	58.97	59.04	58.96	-0.64%	257,710
Sep 23, 2024	59.25	59.49	59.11	59.42	59.34	0.51%	279,682
Sep 20, 2024	59.13	59.28	58.90	59.12	59.04	-0.45%	712,947
Sep 19, 2024	59.62	59.73	59.23	59.39	59.31	0.95%	719,626
Sep 18, 2024	59.08	59.48	58.71	58.83	58.75	-0.73%	583,330
Sep 17, 2024	59.78	60.11	59.06	59.26	59.18	-0.85%	1,103,315
Sep 16, 2024	59.74	59.93	59.51	59.77	59.69	0.59%	360,426
Sep 13, 2024	59.34	59.86	59.31	59.42	59.34	-0.10%	434,338
Sep 12, 2024	59.21	59.54	58.75	59.48	59.40	0.56%	567,377
Sep 11, 2024	58.92	59.25	57.94	59.15	59.07	0.05%	524,944
Sep 10, 2024	58.67	59.17	58.60	59.12	59.04	0.70%	613,483
Sep 9, 2024	58.40	59.08	58.37	58.71	58.63	1.12%	621,700
Sep 6, 2024	58.19	58.50	57.65	58.06	57.98	-0.02%	511,748
Sep 5, 2024	58.56	58.56	57.74	58.07	57.99	-0.99%	611,419
Sep 4, 2024	58.53	59.13	58.40	58.65	58.57	-0.12%	501,059
Sep 3, 2024	58.76	59.03	58.46	58.72	58.64	-0.20%	556,043
Aug 30, 2024	58.69	59.00	58.26	58.84	58.76	0.48%	393,279
Aug 29, 2024	58.47	58.89	58.33	58.56	58.48	0.46%	395,829
Aug 28, 2024	58.34	58.50	58.01	58.29	58.21	-0.17%	405,231
Aug 27, 2024	57.96	58.44	57.96	58.39	58.31	0.74%	414,162
Aug 26, 2024	58.24	58.38	57.90	57.96	57.88	-0.43%	1,027,617
Aug 23, 2024	58.10	58.32	57.79	58.21	58.13	0.47%	306,923
Aug 22, 2024	57.87	58.03	57.70	57.94	57.86	0.52%	443,367
Aug 21, 2024	57.40	57.68	57.16	57.64	57.56	0.82%	777,419
Aug 20, 2024	57.55	57.83	57.12	57.17	57.09	-0.78%	474,550
Aug 19, 2024	57.14	57.66	57.14	57.62	57.54	0.65%	443,118
Aug 16, 2024	56.83	57.25	56.82	57.25	57.17	0.58%	789,957
Aug 15, 2024	56.50	56.98	56.50	56.92	56.84	1.43%	700,886
Aug 14, 2024	55.99	56.18	55.73	56.12	56.04	0.20%	645,881
Aug 13, 2024	55.66	56.15	55.60	56.01	55.93	0.81%	582,915
Aug 12, 2024	55.76	55.86	55.39	55.56	55.48	-0.47%	314,323
Aug 9, 2024	55.79	55.92	55.42	55.82	55.74	-0.13%	604,082
Aug 8, 2024	55.01	55.94	54.89	55.89	55.81	2.25%	633,372
Aug 7, 2024	55.31	55.97	54.66	54.66	54.59	-0.94%	714,019
Aug 6, 2024	54.53	55.88	54.44	55.18	55.11	1.47%	875,977
Aug 5, 2024	54.90	55.11	54.17	54.38	54.31	-2.47%	897,183
Aug 2, 2024	55.56	55.83	54.72	55.76	55.68	0.25%	1,057,428
Aug 1, 2024	54.92	55.73	54.78	55.62	55.54	1.31%	1,139,144
Jul 31, 2024	54.79	55.30	54.12	54.90	54.83	0.27%	965,039
Jul 30, 2024	54.69	55.04	54.57	54.75	54.68	0.02%	691,261
Jul 29, 2024	54.16	54.93	53.72	54.74	54.67	0.64%	1,433,320
Jul 26, 2024	54.58	54.78	54.25	54.39	54.32	-1.47%	1,506,688
Jul 25, 2024	56.36	56.87	55.14	55.20	55.13	-3.23%	889,546
Jul 24, 2024	56.85	57.37	56.64	57.04	56.96	0.26%	1,062,855
Jul 23, 2024	56.91	57.18	56.71	56.89	56.81	-0.04%	652,722
Jul 22, 2024	56.74	57.00	56.49	56.91	56.83	0.89%	418,319
Jul 19, 2024	56.00	56.44	55.74	56.41	56.33	2.01%	856,048
Jul 18, 2024	56.28	56.81	55.22	55.30	55.23	-2.47%	1,128,364
Jul 17, 2024	56.27	57.52	56.27	56.70	56.62	0.21%	747,884
Jul 16, 2024	55.93	56.66	55.81	56.58	56.50	1.38%	887,168
Jul 15, 2024	56.46	56.53	55.72	55.81	55.73	-1.15%	663,156
Jul 12, 2024	56.31	56.81	56.25	56.46	56.38	0.50%	578,390
Jul 11, 2024	55.60	56.43	55.60	56.18	56.10	1.06%	617,423
Jul 10, 2024	55.16	55.65	54.96	55.59	55.51	0.74%	484,069
Jul 9, 2024	55.47	55.48	54.96	55.18	55.11	-0.33%	767,191
Jul 8, 2024	55.79	55.84	55.30	55.36	55.29	-0.82%	447,205
Jul 5, 2024	55.06	55.90	54.86	55.82	55.74	1.44%	442,831
Jul 3, 2024	55.32	55.32	54.95	55.03	54.96	-0.38%	427,610
Jul 2, 2024	55.15	55.40	54.99	55.24	55.17	0.09%	601,274