IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	51.31	51.76	50.94	51.60	51.60	0.51%	2,111,634
Sep 24, 2026	51.74	52.09	51.32	51.34	51.34	-0.85%	1,946,823
Sep 23, 2026	52.13	52.47	51.51	51.78	51.78	-0.99%	1,287,107
Sep 22, 2026	52.31	52.53	52.10	52.30	52.30	0.67%	1,427,239
Sep 21, 2026	51.71	52.09	51.48	51.95	51.95	0.35%	1,764,957
Sep 18, 2026	51.48	51.97	51.43	51.77	51.77	0.14%	1,646,439
Sep 17, 2026	52.11	52.11	51.36	51.70	51.70	-0.39%	2,139,395
Sep 16, 2026	51.72	52.43	51.64	51.90	51.90	0.23%	1,721,471
Sep 15, 2026	51.51	52.02	51.21	51.78	51.78	-	9,697,747
Sep 14, 2026	51.59	52.05	51.56	51.86	51.78	1.93%	2,505,451
Sep 11, 2026	51.23	51.50	50.49	50.88	50.80	-0.04%	1,777,600
Sep 10, 2026	51.06	51.61	50.72	50.90	50.82	-1.13%	2,089,843
Sep 9, 2026	51.51	52.06	51.32	51.48	51.40	-0.50%	2,223,029
Sep 8, 2026	53.10	53.14	51.56	51.74	51.66	-3.52%	3,195,589
Sep 4, 2026	53.32	53.87	53.30	53.63	53.55	-0.52%	1,510,719
Sep 3, 2026	54.76	55.14	53.50	53.91	53.83	-0.94%	2,379,840
Sep 2, 2026	54.34	55.51	54.27	54.42	54.34	0.24%	2,222,819
Sep 1, 2026	55.38	55.77	54.16	54.29	54.21	-1.24%	1,946,432
Aug 31, 2026	54.73	55.04	54.39	54.97	54.88	-0.40%	1,876,726
Aug 28, 2026	54.67	55.29	54.67	55.19	55.10	1.04%	1,786,675
Aug 27, 2026	55.00	55.26	54.61	54.62	54.53	-1.39%	4,193,839
Aug 26, 2026	55.29	55.75	55.19	55.39	55.30	-0.57%	1,639,475
Aug 25, 2026	55.71	55.88	55.28	55.71	55.62	-0.30%	1,482,275
Aug 24, 2026	56.18	56.46	55.78	55.88	55.79	-0.52%	2,745,090
Aug 21, 2026	55.48	56.27	55.12	56.17	56.08	1.30%	1,528,477
Aug 20, 2026	56.29	56.73	55.42	55.45	55.36	-2.10%	2,681,650
Aug 19, 2026	55.79	57.17	55.66	56.64	56.55	2.16%	2,492,672
Aug 18, 2026	55.57	56.24	55.42	55.44	55.35	0.65%	2,232,247
Aug 17, 2026	55.32	55.66	54.98	55.08	54.99	-1.22%	2,006,357
Aug 14, 2026	56.15	56.20	55.70	55.76	55.67	-0.62%	2,624,281
Aug 13, 2026	56.31	56.47	55.76	56.11	56.02	0.05%	1,917,418
Aug 12, 2026	55.56	56.18	55.06	56.08	55.99	0.18%	2,642,053
Aug 11, 2026	55.37	56.11	55.30	55.98	55.89	0.96%	2,321,795
Aug 10, 2026	54.28	55.48	54.18	55.45	55.36	1.97%	3,173,813
Aug 7, 2026	53.73	54.40	53.42	54.38	54.30	0.50%	3,337,123
Aug 6, 2026	54.07	54.38	53.57	54.11	54.03	0.73%	1,920,300
Aug 5, 2026	54.19	54.20	53.17	53.72	53.64	-0.72%	2,809,610
Aug 4, 2026	53.98	54.16	53.67	54.11	54.03	-0.18%	2,413,512
Aug 3, 2026	53.29	54.32	53.27	54.21	54.13	3.24%	3,303,058
Jul 31, 2026	52.20	52.68	51.66	52.51	52.43	-0.44%	2,842,808
Jul 30, 2026	52.93	53.23	52.20	52.74	52.66	-1.05%	2,751,015
Jul 29, 2026	52.49	53.60	52.43	53.30	53.22	1.16%	2,650,470
Jul 28, 2026	52.18	53.40	52.15	52.69	52.61	2.57%	4,152,670
Jul 27, 2026	50.62	51.73	50.62	51.37	51.29	2.27%	2,524,559
Jul 24, 2026	49.93	50.64	49.85	50.23	50.15	1.60%	2,775,723
Jul 23, 2026	49.36	49.65	49.06	49.44	49.36	0.06%	2,419,839
Jul 22, 2026	50.22	50.28	49.33	49.41	49.33	-1.08%	2,004,387
Jul 21, 2026	50.05	50.57	49.88	49.95	49.87	-1.25%	3,432,910
Jul 20, 2026	50.60	50.90	50.22	50.58	50.50	0.14%	2,874,102
Jul 17, 2026	51.54	51.81	50.37	50.51	50.43	-3.24%	5,116,400