IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	49.01	49.16	49.00	49.16	-	0.82%	81,500
May 14, 2026	48.61	48.98	48.41	48.76	48.76	0.52%	2,009,847
May 13, 2026	48.29	48.97	47.98	48.51	48.51	-0.39%	2,926,749
May 12, 2026	47.98	48.93	47.83	48.70	48.70	2.42%	3,514,678
May 11, 2026	48.88	49.03	47.37	47.55	47.55	-2.98%	4,834,303
May 8, 2026	50.15	50.15	48.95	49.01	49.01	-1.98%	1,968,451
May 7, 2026	49.94	50.73	49.90	50.00	50.00	0.58%	2,762,659
May 6, 2026	49.91	50.17	49.40	49.71	49.71	-0.16%	1,928,318
May 5, 2026	50.02	50.21	49.44	49.79	49.79	-0.28%	3,788,456
May 4, 2026	50.44	50.72	49.89	49.93	49.93	-1.13%	2,162,111
May 1, 2026	51.05	51.08	50.43	50.50	50.50	-1.10%	2,486,339
Apr 30, 2026	50.41	51.08	50.19	51.06	51.06	1.45%	3,775,190
Apr 29, 2026	51.46	51.46	50.09	50.33	50.33	-3.25%	2,498,495
Apr 28, 2026	52.96	53.13	51.77	52.02	52.02	-1.33%	2,606,987
Apr 27, 2026	52.65	53.35	52.65	52.72	52.72	-0.17%	943,118
Apr 24, 2026	53.03	53.15	52.49	52.81	52.81	-0.38%	1,601,958
Apr 23, 2026	53.25	53.55	52.47	53.01	53.01	-0.54%	3,217,766
Apr 22, 2026	52.81	53.94	52.74	53.30	53.30	1.93%	2,982,841
Apr 21, 2026	53.90	53.96	52.26	52.29	52.29	-2.91%	2,112,463
Apr 20, 2026	54.01	54.46	53.67	53.86	53.86	-0.66%	1,012,692
Apr 17, 2026	53.62	54.62	53.62	54.22	54.22	1.86%	2,076,240
Apr 16, 2026	53.79	54.18	52.99	53.23	53.23	-1.86%	2,733,281
Apr 15, 2026	54.54	54.84	54.18	54.24	54.24	-0.20%	1,428,620
Apr 14, 2026	53.92	54.70	53.89	54.35	54.35	0.80%	1,788,899
Apr 13, 2026	53.09	53.96	53.01	53.92	53.92	1.28%	1,566,285
Apr 10, 2026	53.96	53.96	53.06	53.24	53.24	-1.04%	1,620,206
Apr 9, 2026	53.97	54.08	53.31	53.80	53.80	-1.01%	1,801,452
Apr 8, 2026	54.37	54.72	54.13	54.35	54.35	2.18%	3,107,108
Apr 7, 2026	53.06	53.43	52.78	53.19	53.19	-0.17%	1,362,600
Apr 6, 2026	53.12	53.61	52.98	53.28	53.28	0.08%	1,544,746
Apr 2, 2026	52.89	53.88	52.60	53.24	53.24	-0.36%	2,881,618
Apr 1, 2026	53.54	53.85	53.26	53.43	53.43	0.15%	2,600,740
Mar 31, 2026	53.00	53.42	52.13	53.35	53.35	1.43%	2,907,608
Mar 30, 2026	53.29	53.33	52.48	52.60	52.60	-1.09%	3,492,342
Mar 27, 2026	54.16	54.29	53.15	53.18	53.18	-2.04%	3,229,758
Mar 26, 2026	54.15	55.14	54.14	54.29	54.29	-0.17%	1,753,200
Mar 25, 2026	54.61	54.89	53.80	54.38	54.38	0.52%	2,173,463
Mar 24, 2026	54.15	54.37	53.64	54.10	54.10	-0.73%	1,914,083
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%	1,767,057
Mar 19, 2026	55.05	55.52	54.75	54.87	54.87	-0.49%	2,716,031
Mar 18, 2026	55.47	55.57	55.09	55.14	55.14	-1.45%	1,683,883
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