IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	64.75	64.95	64.44	64.84	64.84	-	578,233
Feb 19, 2025	64.32	64.88	64.25	64.84	64.84	0.92%	446,206
Feb 18, 2025	63.87	64.33	63.51	64.25	64.25	-0.16%	998,914
Feb 14, 2025	64.69	64.85	64.35	64.35	64.35	-0.16%	645,236
Feb 13, 2025	64.10	64.51	63.83	64.45	64.45	0.92%	1,408,607
Feb 12, 2025	63.68	63.98	63.33	63.86	63.86	-0.42%	1,125,905
Feb 11, 2025	64.11	64.19	63.91	64.13	64.13	-0.39%	651,195
Feb 10, 2025	64.15	64.44	63.87	64.38	64.38	0.89%	651,829
Feb 7, 2025	64.21	64.44	63.67	63.81	63.81	-0.36%	1,185,437
Feb 6, 2025	64.97	65.01	63.97	64.04	64.04	-1.61%	556,222
Feb 5, 2025	64.33	65.18	64.33	65.09	65.09	1.43%	711,273
Feb 4, 2025	63.80	64.33	63.69	64.17	64.17	0.09%	698,157
Feb 3, 2025	63.37	64.47	63.32	64.11	64.11	0.47%	705,610
Jan 31, 2025	64.47	64.69	63.80	63.81	63.81	-1.15%	598,875
Jan 30, 2025	64.39	65.05	64.33	64.55	64.55	0.80%	951,401
Jan 29, 2025	64.15	64.40	63.94	64.04	64.04	-0.14%	669,067
Jan 28, 2025	64.14	64.66	63.82	64.13	64.13	-0.30%	803,923
Jan 27, 2025	63.78	64.35	63.64	64.32	64.32	0.70%	878,532
Jan 24, 2025	63.24	63.90	63.11	63.87	63.87	-0.06%	998,399
Jan 23, 2025	63.32	63.95	62.98	63.91	63.91	1.04%	843,060
Jan 22, 2025	62.76	63.79	62.57	63.25	63.25	0.27%	1,273,866
Jan 21, 2025	62.51	63.13	62.46	63.08	63.08	2.01%	2,122,255
Jan 17, 2025	61.98	62.06	61.53	61.84	61.84	0.37%	679,682
Jan 16, 2025	60.75	61.68	60.53	61.61	61.61	1.63%	900,443
Jan 15, 2025	60.29	60.97	60.27	60.62	60.62	1.47%	791,580
Jan 14, 2025	60.00	60.09	59.37	59.74	59.74	0.07%	522,106
Jan 13, 2025	59.56	59.84	59.03	59.70	59.70	-0.25%	896,972
Jan 10, 2025	59.89	60.38	59.67	59.85	59.85	-0.91%	957,283
Jan 8, 2025	59.90	60.69	59.61	60.40	60.40	1.50%	1,013,885
Jan 7, 2025	59.74	60.05	59.28	59.51	59.51	0.05%	1,111,723
Jan 6, 2025	59.16	59.83	59.11	59.48	59.48	0.56%	4,617,234
Jan 3, 2025	58.57	59.20	58.40	59.15	59.15	1.42%	303,350
Jan 2, 2025	58.58	58.82	58.04	58.32	58.32	-0.05%	504,237
Dec 31, 2024	58.77	58.88	58.15	58.35	58.35	-0.19%	497,991
Dec 30, 2024	58.81	58.81	58.08	58.46	58.46	-1.40%	492,810
Dec 27, 2024	59.23	59.61	58.91	59.29	59.29	-0.45%	405,285
Dec 26, 2024	58.98	59.64	58.93	59.56	59.56	0.44%	411,597
Dec 24, 2024	58.94	59.32	58.79	59.30	59.30	0.73%	297,805
Dec 23, 2024	58.67	58.91	58.19	58.87	58.87	0.10%	741,719
Dec 20, 2024	57.86	59.20	57.73	58.81	58.81	1.52%	785,301
Dec 19, 2024	58.08	58.46	57.81	57.93	57.93	0.02%	844,796
Dec 18, 2024	59.41	59.43	57.89	57.92	57.92	-2.49%	914,472
Dec 17, 2024	59.19	59.72	59.11	59.40	59.40	-0.03%	663,848
Dec 16, 2024	59.55	59.95	59.35	59.42	59.31	-0.27%	638,964
Dec 13, 2024	59.99	60.02	59.56	59.58	59.47	-0.80%	813,162
Dec 12, 2024	60.14	60.56	60.06	60.06	59.95	-0.28%	244,077
Dec 11, 2024	60.38	60.85	60.18	60.23	60.12	-0.10%	961,443
Dec 10, 2024	60.17	60.62	59.89	60.29	60.18	0.40%	451,626
Dec 9, 2024	60.40	60.55	59.87	60.05	59.94	-0.20%	618,519
Dec 6, 2024	60.25	60.58	60.11	60.17	60.06	-	667,630
Dec 5, 2024	60.71	60.89	60.10	60.17	60.06	-1.34%	674,769
Dec 4, 2024	60.83	61.15	60.57	60.99	60.88	0.48%	1,448,920
Dec 3, 2024	60.66	60.77	60.33	60.70	60.59	-0.30%	487,604
Dec 2, 2024	61.18	61.18	60.74	60.88	60.77	-0.38%	1,414,158
Nov 29, 2024	60.89	61.18	60.69	61.11	61.00	0.26%	142,439
Nov 27, 2024	60.80	61.28	60.78	60.95	60.84	0.43%	397,759
Nov 26, 2024	60.91	60.95	60.43	60.69	60.58	0.07%	3,736,513
Nov 25, 2024	60.66	60.88	60.28	60.65	60.54	0.50%	420,854
Nov 22, 2024	60.37	60.66	59.92	60.35	60.24	-0.08%	415,285
Nov 21, 2024	59.93	60.51	59.77	60.40	60.29	0.75%	497,799
Nov 20, 2024	59.90	59.97	59.47	59.95	59.84	-0.02%	376,945
Nov 19, 2024	59.61	60.31	59.36	59.96	59.85	-0.18%	579,459
Nov 18, 2024	59.60	60.55	59.60	60.07	59.96	0.89%	366,268
Nov 15, 2024	59.29	59.73	59.21	59.54	59.43	0.17%	668,873
Nov 14, 2024	60.06	60.16	59.37	59.44	59.33	-1.02%	384,626
Nov 13, 2024	60.37	60.52	60.03	60.05	59.94	-0.65%	367,483
Nov 12, 2024	60.33	60.61	60.14	60.44	60.33	0.03%	492,664
Nov 11, 2024	60.36	60.73	60.25	60.42	60.31	0.47%	470,763
Nov 8, 2024	59.58	60.41	59.58	60.14	60.03	0.99%	369,963
Nov 7, 2024	59.78	59.83	59.27	59.55	59.44	-0.37%	539,362
Nov 6, 2024	60.54	60.88	59.02	59.77	59.66	0.47%	820,366
Nov 5, 2024	58.99	59.53	58.72	59.49	59.38	0.57%	292,819
Nov 4, 2024	59.23	59.62	58.98	59.15	59.04	0.02%	399,887
Nov 1, 2024	58.83	59.51	58.67	59.14	59.03	1.74%	377,255
Oct 31, 2024	58.67	58.87	58.09	58.13	58.03	-1.82%	423,695
Oct 30, 2024	59.08	59.43	58.87	59.21	59.10	0.41%	495,152
Oct 29, 2024	58.67	59.22	58.63	58.97	58.86	0.14%	362,271
Oct 28, 2024	59.18	59.41	58.85	58.89	58.78	-0.14%	411,228
Oct 25, 2024	59.45	59.54	58.86	58.97	58.86	-0.59%	449,411
Oct 24, 2024	59.53	59.98	59.32	59.32	59.21	-0.20%	417,810
Oct 23, 2024	59.30	59.50	58.98	59.44	59.33	-0.23%	752,699
Oct 22, 2024	59.54	59.67	59.30	59.58	59.47	-0.25%	679,076
Oct 21, 2024	60.01	60.22	59.49	59.73	59.62	-0.96%	563,416
Oct 18, 2024	59.12	60.43	59.12	60.31	60.20	2.83%	735,330
Oct 17, 2024	59.14	59.14	58.54	58.65	58.54	-0.41%	231,019
Oct 16, 2024	58.89	59.20	58.56	58.89	58.78	0.31%	291,326
Oct 15, 2024	59.15	59.58	58.65	58.71	58.60	-0.71%	400,254
Oct 14, 2024	58.80	59.25	58.60	59.13	59.02	0.89%	562,166
Oct 11, 2024	58.55	59.03	58.51	58.61	58.50	0.43%	292,729
Oct 10, 2024	58.44	58.64	58.25	58.36	58.26	-0.53%	378,766
Oct 9, 2024	58.20	58.72	58.05	58.67	58.56	0.76%	282,114
Oct 8, 2024	57.56	58.33	57.56	58.23	58.13	1.48%	361,064
Oct 7, 2024	57.81	57.87	57.24	57.38	57.28	-1.09%	467,902
Oct 4, 2024	58.02	58.09	57.54	58.01	57.91	0.40%	303,024
Oct 3, 2024	58.19	58.30	57.70	57.78	57.68	-1.04%	563,875
Oct 2, 2024	58.33	58.65	57.89	58.39	58.29	-0.26%	417,556
Oct 1, 2024	59.28	59.39	58.25	58.54	58.43	-1.15%	533,848
Sep 30, 2024	58.81	59.29	58.65	59.22	59.11	0.80%	337,303
Sep 27, 2024	59.09	59.38	58.71	58.75	58.64	-0.03%	319,707
Sep 26, 2024	58.81	58.86	58.50	58.77	58.66	0.44%	536,328