IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.77	62.48	61.72	62.07	62.07	0.45%	596,366
Jun 26, 2025	61.88	62.18	61.54	61.79	61.79	0.03%	615,001
Jun 25, 2025	61.89	62.07	61.66	61.77	61.77	-0.19%	543,861
Jun 24, 2025	60.88	62.00	60.38	61.89	61.89	2.10%	953,779
Jun 23, 2025	60.20	60.65	59.69	60.62	60.62	0.53%	375,008
Jun 20, 2025	60.57	60.66	60.17	60.30	60.30	0.12%	707,490
Jun 18, 2025	60.36	60.59	59.92	60.23	60.23	-0.13%	728,995
Jun 17, 2025	60.75	60.90	60.15	60.31	60.31	-1.26%	458,430
Jun 16, 2025	61.06	61.64	60.86	61.08	61.08	0.43%	443,833
Jun 13, 2025	60.68	61.51	60.54	60.82	60.77	-0.64%	429,808
Jun 12, 2025	61.22	61.36	61.01	61.21	61.16	-0.16%	537,759
Jun 11, 2025	61.59	61.62	61.15	61.31	61.25	-0.50%	1,203,406
Jun 10, 2025	61.41	61.69	61.25	61.62	61.56	0.54%	2,112,513
Jun 9, 2025	61.66	61.66	60.43	61.29	61.24	-1.27%	1,649,165
Jun 6, 2025	62.42	62.52	61.79	62.08	62.02	0.08%	601,290
Jun 5, 2025	61.93	62.33	61.69	62.03	61.97	0.34%	669,491
Jun 4, 2025	61.93	62.13	61.82	61.82	61.76	-0.08%	853,239
Jun 3, 2025	61.43	61.96	61.16	61.87	61.81	0.44%	1,150,497
Jun 2, 2025	61.55	61.64	60.76	61.60	61.54	-0.47%	644,251
May 30, 2025	61.74	62.09	61.25	61.89	61.83	0.05%	939,045
May 29, 2025	61.80	62.07	61.33	61.86	61.80	0.37%	884,099
May 28, 2025	61.74	62.15	61.57	61.63	61.57	-0.44%	577,828
May 27, 2025	61.36	62.20	61.34	61.90	61.84	1.96%	1,265,828
May 23, 2025	60.40	60.89	60.21	60.71	60.66	-0.28%	856,638
May 22, 2025	61.08	61.26	60.69	60.88	60.83	-0.72%	1,316,385
May 21, 2025	62.42	62.70	61.24	61.32	61.26	-2.20%	747,670
May 20, 2025	62.66	62.80	62.41	62.70	62.64	-0.49%	312,422
May 19, 2025	62.35	63.02	62.28	63.01	62.95	0.22%	317,794
May 16, 2025	62.25	62.87	62.01	62.87	62.81	1.16%	403,599
May 15, 2025	61.44	62.23	61.34	62.15	62.09	1.09%	667,404
May 14, 2025	61.56	61.75	61.34	61.48	61.42	-0.31%	440,825
May 13, 2025	62.02	62.08	61.63	61.67	61.61	-0.56%	1,492,449
May 12, 2025	61.82	62.12	61.52	62.02	61.96	2.14%	483,415
May 9, 2025	60.87	61.20	60.72	60.72	60.67	-0.05%	858,524
May 8, 2025	60.81	61.54	60.68	60.75	60.70	0.33%	1,059,105
May 7, 2025	59.94	60.79	59.87	60.55	60.50	1.15%	501,247
May 6, 2025	59.50	60.22	59.39	59.86	59.81	-0.32%	465,897
May 5, 2025	60.26	60.38	59.73	60.05	60.00	-0.69%	300,630
May 2, 2025	60.22	60.91	59.97	60.47	60.42	2.02%	564,049
May 1, 2025	59.61	59.78	58.99	59.27	59.22	-0.87%	656,563
Apr 30, 2025	59.56	59.91	58.93	59.79	59.74	0.08%	496,796
Apr 29, 2025	59.36	59.98	59.17	59.74	59.69	0.44%	308,682
Apr 28, 2025	59.59	59.75	59.01	59.48	59.43	-0.02%	542,924
Apr 25, 2025	59.30	59.52	58.78	59.49	59.44	0.49%	528,671
Apr 24, 2025	58.14	59.38	58.14	59.20	59.15	2.62%	624,036
Apr 23, 2025	58.21	59.22	57.49	57.69	57.64	1.33%	585,430
Apr 22, 2025	56.46	57.12	56.25	56.93	56.88	1.72%	561,335
Apr 21, 2025	56.53	56.73	55.44	55.97	55.92	-1.69%	781,771
Apr 17, 2025	56.65	57.40	56.50	56.93	56.88	0.49%	380,718
Apr 16, 2025	56.76	57.75	56.28	56.65	56.60	-	546,826