IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	58.89	59.16	58.29	59.00	59.00	-1.06%	2,823,202
Mar 2, 2026	59.56	59.87	59.05	59.63	59.63	-0.95%	1,576,961
Feb 27, 2026	59.82	60.29	59.77	60.20	60.20	-0.20%	961,280
Feb 26, 2026	59.91	60.40	59.69	60.32	60.32	1.09%	2,391,448
Feb 25, 2026	59.43	59.78	59.37	59.67	59.67	0.44%	1,377,180
Feb 24, 2026	59.38	59.71	59.13	59.41	59.41	-0.22%	1,146,955
Feb 23, 2026	59.17	59.67	59.07	59.54	59.54	0.30%	949,697
Feb 20, 2026	58.99	59.45	58.82	59.36	59.36	0.41%	2,634,438
Feb 19, 2026	59.26	59.43	58.86	59.12	59.12	-0.56%	1,738,862
Feb 18, 2026	58.62	59.52	58.56	59.45	59.45	1.49%	1,383,303
Feb 17, 2026	58.07	58.88	58.07	58.58	58.58	1.02%	1,760,748
Feb 13, 2026	57.52	58.67	57.41	57.99	57.99	1.10%	1,563,182
Feb 12, 2026	58.50	58.73	57.28	57.36	57.36	-2.15%	2,771,590
Feb 11, 2026	58.29	58.69	57.76	58.62	58.62	0.34%	3,257,387
Feb 10, 2026	58.23	58.96	58.23	58.42	58.42	0.57%	2,655,241
Feb 9, 2026	58.14	58.23	57.62	58.09	58.09	-0.46%	2,832,175
Feb 6, 2026	58.24	58.54	57.97	58.36	58.36	0.74%	2,887,876
Feb 5, 2026	58.14	58.58	57.85	57.93	57.93	-0.05%	3,766,817
Feb 4, 2026	58.38	58.69	57.63	57.96	57.96	-1.85%	4,252,585
Feb 3, 2026	59.33	60.14	58.92	59.05	59.05	-0.99%	3,818,556
Feb 2, 2026	59.93	60.16	59.49	59.64	59.64	-0.73%	1,612,753
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