IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	54.54	54.84	54.18	54.24	54.24	-0.20%	1,422,859
Apr 14, 2026	53.92	54.70	53.89	54.35	54.35	0.80%	1,788,877
Apr 13, 2026	53.09	53.96	53.01	53.92	53.92	1.28%	1,564,953
Apr 10, 2026	53.96	53.96	53.06	53.24	53.24	-1.04%	1,608,823
Apr 9, 2026	53.97	54.08	53.31	53.80	53.80	-1.01%	1,787,467
Apr 8, 2026	54.37	54.72	54.13	54.35	54.35	2.18%	3,107,107
Apr 7, 2026	53.06	53.43	52.78	53.19	53.19	-0.17%	1,354,605
Apr 6, 2026	53.12	53.61	52.98	53.28	53.28	0.08%	1,527,364
Apr 2, 2026	52.89	53.88	52.60	53.24	53.24	-0.36%	2,881,281
Apr 1, 2026	53.54	53.85	53.26	53.43	53.43	0.15%	2,600,634
Mar 31, 2026	53.00	53.42	52.13	53.35	53.35	1.43%	2,906,708
Mar 30, 2026	53.29	53.33	52.48	52.60	52.60	-1.09%	3,469,330
Mar 27, 2026	54.16	54.29	53.15	53.18	53.18	-2.04%	3,229,204
Mar 26, 2026	54.15	55.14	54.14	54.29	54.29	-0.17%	1,746,216
Mar 25, 2026	54.61	54.89	53.80	54.38	54.38	0.52%	2,158,208
Mar 24, 2026	54.15	54.37	53.64	54.10	54.10	-0.73%	1,914,076
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%	1,755,378
Mar 19, 2026	55.05	55.52	54.75	54.87	54.87	-0.49%	2,716,000
Mar 18, 2026	55.47	55.57	55.09	55.14	55.14	-1.45%	1,683,857
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
Mar 5, 2026	58.32	58.39	57.37	57.88	57.84	-1.58%	3,820,736
Mar 4, 2026	58.92	59.13	58.32	58.81	58.76	-0.32%	2,067,662
Mar 3, 2026	58.89	59.16	58.29	59.00	58.95	-1.06%	2,823,202
Mar 2, 2026	59.56	59.87	59.05	59.63	59.58	-0.95%	1,579,998
Feb 27, 2026	59.82	60.29	59.77	60.20	60.15	-0.20%	972,387
Feb 26, 2026	59.91	60.40	59.69	60.32	60.27	1.09%	2,394,495
Feb 25, 2026	59.43	59.78	59.37	59.67	59.62	0.44%	1,377,223
Feb 24, 2026	59.38	59.71	59.13	59.41	59.36	-0.22%	1,147,206
Feb 23, 2026	59.17	59.67	59.07	59.54	59.49	0.30%	953,837
Feb 20, 2026	58.99	59.45	58.82	59.36	59.31	0.41%	2,636,486
Feb 19, 2026	59.26	59.43	58.86	59.12	59.07	-0.56%	1,764,595
Feb 18, 2026	58.62	59.52	58.56	59.45	59.40	1.49%	1,383,324
Feb 17, 2026	58.07	58.88	58.07	58.58	58.53	1.02%	1,761,040
Feb 13, 2026	57.52	58.67	57.41	57.99	57.95	1.10%	1,581,339
Feb 12, 2026	58.50	58.73	57.28	57.36	57.32	-2.15%	2,780,614
Feb 11, 2026	58.29	58.69	57.76	58.62	58.57	0.34%	3,257,540
Feb 10, 2026	58.23	58.96	58.23	58.42	58.37	0.57%	2,655,247
Feb 9, 2026	58.14	58.23	57.62	58.09	58.05	-0.46%	2,834,133
Feb 6, 2026	58.24	58.54	57.97	58.36	58.31	0.74%	2,888,165
Feb 5, 2026	58.14	58.58	57.85	57.93	57.89	-0.05%	3,767,042
Feb 4, 2026	58.38	58.69	57.63	57.96	57.92	-1.85%	4,252,613
Feb 3, 2026	59.33	60.14	58.92	59.05	59.00	-0.99%	3,818,692