IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	62.68	63.26	62.68	63.18	-	0.88%	762,358
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
Dec 17, 2025	62.30	62.85	62.19	62.29	62.29	0.21%	1,002,451
Dec 16, 2025	62.59	62.59	61.73	62.16	62.16	-0.83%	1,113,709
Dec 15, 2025	62.50	63.02	62.33	62.68	62.62	0.79%	1,300,518
Dec 12, 2025	62.37	62.57	61.90	62.19	62.13	-0.10%	1,465,338
Dec 11, 2025	62.38	62.63	62.13	62.25	62.19	-0.10%	965,313
Dec 10, 2025	61.89	62.37	61.64	62.31	62.25	0.92%	1,553,020
Dec 9, 2025	62.39	62.69	61.68	61.74	61.68	-0.87%	1,090,470
Dec 8, 2025	63.46	63.46	62.19	62.28	62.22	-1.89%	2,053,660
Dec 5, 2025	63.49	63.83	63.35	63.48	63.42	0.27%	941,463
Dec 4, 2025	63.25	63.40	62.95	63.31	63.25	0.14%	674,370
Dec 3, 2025	63.26	63.61	63.05	63.22	63.16	0.08%	904,220
Dec 2, 2025	63.83	63.84	63.14	63.17	63.11	-0.71%	1,381,238
Dec 1, 2025	63.90	64.26	63.55	63.62	63.56	-1.15%	1,042,684
Nov 28, 2025	64.29	64.47	64.12	64.36	64.30	0.05%	283,941
Nov 26, 2025	64.46	64.68	64.27	64.33	64.27	-0.22%	734,496
Nov 25, 2025	63.36	64.62	63.36	64.47	64.41	1.77%	1,666,754
Nov 24, 2025	62.71	63.67	62.66	63.35	63.29	1.04%	1,462,122
Nov 21, 2025	61.21	63.03	61.21	62.70	62.64	2.55%	1,756,345
Nov 20, 2025	61.77	62.36	61.10	61.14	61.08	-1.26%	1,773,986
Nov 19, 2025	61.83	62.31	61.54	61.92	61.86	0.19%	1,476,595
Nov 18, 2025	61.85	62.22	61.51	61.80	61.74	0.16%	1,676,326
Nov 17, 2025	62.14	62.42	61.68	61.70	61.64	-0.98%	1,134,849
Nov 14, 2025	62.72	62.82	62.18	62.31	62.25	-1.03%	1,111,422
Nov 13, 2025	62.75	63.49	62.75	62.96	62.90	-0.35%	1,130,827
Nov 12, 2025	62.59	63.33	62.49	63.18	63.12	0.99%	887,935
Nov 11, 2025	61.95	62.60	61.95	62.56	62.50	1.28%	1,160,628
Nov 10, 2025	61.08	61.86	60.97	61.77	61.71	0.83%	1,213,609
Nov 7, 2025	60.76	61.35	60.69	61.26	61.20	0.96%	1,269,854
Nov 6, 2025	60.30	60.74	59.86	60.68	60.62	0.13%	1,978,506
Nov 5, 2025	60.79	60.91	59.95	60.60	60.54	-0.70%	1,333,524
Nov 4, 2025	60.76	61.10	60.55	61.03	60.97	0.48%	1,170,465
Nov 3, 2025	60.43	60.74	59.88	60.74	60.68	0.91%	1,124,200
Oct 31, 2025	60.28	60.53	59.87	60.19	60.13	-0.82%	1,528,290
Oct 30, 2025	61.03	61.31	60.63	60.69	60.63	-0.64%	1,026,116
Oct 29, 2025	61.67	61.79	60.83	61.08	61.02	-1.28%	856,451
Oct 28, 2025	62.25	62.50	61.76	61.87	61.81	-0.83%	1,304,781
Oct 27, 2025	62.02	62.47	61.65	62.39	62.33	0.84%	1,199,318
Oct 24, 2025	62.28	62.46	61.87	61.87	61.81	-0.45%	787,632
Oct 23, 2025	62.07	62.42	61.63	62.15	62.09	0.03%	1,423,882
Oct 22, 2025	62.37	62.89	62.03	62.13	62.07	2.68%	2,457,524
Oct 21, 2025	60.57	60.70	60.26	60.51	60.45	-0.21%	1,156,487
Oct 20, 2025	60.05	60.71	60.05	60.64	60.58	1.37%	3,387,504
Oct 17, 2025	59.20	59.92	59.10	59.82	59.76	1.18%	974,137
Oct 16, 2025	59.29	59.69	58.81	59.12	59.06	-0.14%	1,056,192
Oct 15, 2025	59.01	59.64	58.56	59.20	59.14	-0.42%	1,493,646
Oct 14, 2025	58.48	59.61	58.48	59.45	59.39	1.00%	1,175,153
Oct 13, 2025	58.93	59.32	58.71	58.86	58.80	0.05%	749,531