IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	54.15	54.37	53.64	54.10	54.10	-0.73%	1,914,076
Mar 23, 2026	55.26	55.33	54.45	54.50	54.50	0.11%	4,663,925
Mar 20, 2026	54.82	55.01	54.18	54.44	54.44	-0.78%	1,755,378
Mar 19, 2026	55.05	55.52	54.75	54.87	54.87	-0.49%	2,716,000
Mar 18, 2026	55.47	55.57	55.09	55.14	55.14	-1.45%	1,683,857
Mar 17, 2026	55.79	56.51	55.79	55.95	55.95	0.67%	2,052,465
Mar 16, 2026	54.96	55.76	54.95	55.58	55.54	1.68%	1,915,659
Mar 13, 2026	55.23	55.39	54.46	54.66	54.62	-0.56%	3,445,689
Mar 12, 2026	55.97	56.30	54.69	54.97	54.93	-2.33%	1,793,499
Mar 11, 2026	56.42	56.42	55.41	56.28	56.24	-0.23%	2,472,162
Mar 10, 2026	57.22	57.22	56.23	56.41	56.37	-1.62%	2,073,364
Mar 9, 2026	56.26	57.44	56.00	57.34	57.30	1.02%	3,330,559
Mar 6, 2026	57.35	57.35	56.22	56.76	56.72	-1.94%	2,608,311
Mar 5, 2026	58.32	58.39	57.37	57.88	57.84	-1.58%	3,820,736
Mar 4, 2026	58.92	59.13	58.32	58.81	58.76	-0.32%	2,067,662
Mar 3, 2026	58.89	59.16	58.29	59.00	58.95	-1.06%	2,823,202
Mar 2, 2026	59.56	59.87	59.05	59.63	59.58	-0.95%	1,579,998
Feb 27, 2026	59.82	60.29	59.77	60.20	60.15	-0.20%	972,387
Feb 26, 2026	59.91	60.40	59.69	60.32	60.27	1.09%	2,394,495
Feb 25, 2026	59.43	59.78	59.37	59.67	59.62	0.44%	1,377,223
Feb 24, 2026	59.38	59.71	59.13	59.41	59.36	-0.22%	1,147,206
Feb 23, 2026	59.17	59.67	59.07	59.54	59.49	0.30%	953,837
Feb 20, 2026	58.99	59.45	58.82	59.36	59.31	0.41%	2,636,486
Feb 19, 2026	59.26	59.43	58.86	59.12	59.07	-0.56%	1,764,595
Feb 18, 2026	58.62	59.52	58.56	59.45	59.40	1.49%	1,383,324
Feb 17, 2026	58.07	58.88	58.07	58.58	58.53	1.02%	1,761,040
Feb 13, 2026	57.52	58.67	57.41	57.99	57.95	1.10%	1,581,339
Feb 12, 2026	58.50	58.73	57.28	57.36	57.32	-2.15%	2,780,614
Feb 11, 2026	58.29	58.69	57.76	58.62	58.57	0.34%	3,257,540
Feb 10, 2026	58.23	58.96	58.23	58.42	58.37	0.57%	2,655,247
Feb 9, 2026	58.14	58.23	57.62	58.09	58.05	-0.46%	2,834,133
Feb 6, 2026	58.24	58.54	57.97	58.36	58.31	0.74%	2,888,165
Feb 5, 2026	58.14	58.58	57.85	57.93	57.89	-0.05%	3,767,042
Feb 4, 2026	58.38	58.69	57.63	57.96	57.92	-1.85%	4,252,613
Feb 3, 2026	59.33	60.14	58.92	59.05	59.00	-0.99%	3,818,692
Feb 2, 2026	59.93	60.16	59.49	59.64	59.59	-0.73%	1,612,825
Jan 30, 2026	59.60	60.15	59.37	60.08	60.03	0.97%	1,502,365
Jan 29, 2026	60.07	60.07	59.09	59.50	59.45	-0.93%	2,992,950
Jan 28, 2026	60.27	60.58	59.94	60.06	60.01	-0.63%	1,699,773
Jan 27, 2026	60.69	60.75	60.35	60.44	60.39	-0.49%	2,438,113
Jan 26, 2026	60.27	60.92	60.21	60.74	60.69	0.76%	4,109,322
Jan 23, 2026	60.72	60.92	59.91	60.28	60.23	-0.82%	2,199,668
Jan 22, 2026	60.93	61.62	60.60	60.78	60.73	-1.73%	2,544,540
Jan 21, 2026	61.70	62.29	61.45	61.85	61.80	0.72%	1,531,994
Jan 20, 2026	61.26	61.69	60.90	61.41	61.36	-0.68%	1,976,917
Jan 16, 2026	62.34	62.42	61.82	61.83	61.78	-0.95%	1,729,472
Jan 15, 2026	62.31	62.55	61.94	62.42	62.37	-0.21%	1,373,129
Jan 14, 2026	61.65	62.55	61.49	62.55	62.50	0.30%	2,415,699
Jan 13, 2026	63.20	63.20	61.80	62.36	62.31	-1.31%	1,283,412
Jan 12, 2026	63.87	63.87	62.75	63.19	63.14	-1.17%	1,738,945