IHI Corporation (FRA:IWJ)
Germany · Delayed Price · Currency is EUR 19.70
+0.40 (2.07%)
At close: Jan 30, 2026
IHI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 2.07% | 180 |
| Jan 29, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 1.05% | 318 |
| Jan 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jan 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jan 26, 2026 | 19.60 | 20.00 | 19.60 | 19.70 | 19.70 | 3.68% | 242 |
| Jan 23, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | -2.06% | 26 |
| Jan 22, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | -3.00% | 35 |
| Jan 21, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 3.09% | 650 |
| Jan 20, 2026 | 19.40 | 19.60 | 19.40 | 19.40 | 19.40 | - | 110 |
| Jan 19, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 3.19% | 1,861 |
| Jan 16, 2026 | 18.60 | 18.80 | 18.50 | 18.80 | 18.80 | -1.57% | 230 |
| Jan 15, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 4.37% | 567 |
| Jan 14, 2026 | 18.60 | 18.80 | 18.20 | 18.30 | 18.30 | -3.17% | 1,116 |
| Jan 13, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 1.07% | 2,416 |
| Jan 12, 2026 | 18.30 | 18.90 | 18.30 | 18.70 | 18.70 | 3.31% | 1,215 |
| Jan 9, 2026 | 17.60 | 18.20 | 17.60 | 18.10 | 18.10 | 5.85% | 3,951 |
| Jan 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Jan 7, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -0.59% | 227 |
| Jan 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Jan 5, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | 8.67% | 126 |
| Jan 2, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 40 |
| Dec 30, 2025 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | -1.97% | 1,550 |
| Dec 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 20 |
| Dec 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Dec 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Dec 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Dec 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Dec 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Dec 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Dec 12, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -1.86% | 17 |
| Dec 11, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -3.01% | 140 |
| Dec 10, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | -0.60% | 40 |
| Dec 9, 2025 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | 305 |
| Dec 8, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 1.80% | 10 |
| Dec 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Dec 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | 500 |
| Dec 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Dec 1, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | -0.65% | 40 |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 200 |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 21, 2025 | 14.70 | 14.90 | 14.50 | 14.90 | 14.90 | -3.87% | 2,262 |
| Nov 20, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | 105 |
| Nov 19, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | 160 |
| Nov 18, 2025 | 15.10 | 15.40 | 14.80 | 14.80 | 14.80 | -9.20% | 520 |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | 17 |