IHI Corporation (FRA:IWJ)
Germany · Delayed Price · Currency is EUR 15.69
-0.51 (-3.17%)
At close: Sep 18, 2026
FRA:IWJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -3.17% | - |
| Sep 17, 2026 | 15.78 | 16.21 | 15.78 | 16.21 | 16.21 | 5.55% | 394 |
| Sep 16, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.04% | - |
| Sep 15, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.94% | - |
| Sep 14, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.60% | - |
| Sep 11, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.56% | - |
| Sep 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.37% | - |
| Sep 9, 2026 | 15.61 | 15.61 | 15.26 | 15.26 | 15.26 | 4.02% | 7 |
| Sep 8, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.87% | - |
| Sep 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 5.24% | - |
| Sep 4, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.28% | - |
| Sep 3, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 3.11% | - |
| Sep 2, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -4.63% | - |
| Sep 1, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.01% | - |
| Aug 31, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.76% | 66 |
| Aug 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.37% | - |
| Aug 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.13% | - |
| Aug 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.14% | - |
| Aug 25, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.71% | - |
| Aug 24, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.69% | - |
| Aug 21, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -3.53% | - |
| Aug 20, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -4.61% | - |
| Aug 19, 2026 | 14.88 | 15.44 | 14.88 | 15.44 | 15.44 | -4.67% | 492 |
| Aug 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 60 |
| Aug 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.33% | - |
| Aug 14, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.66% | - |
| Aug 13, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.72% | - |
| Aug 12, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 5.29% | - |
| Aug 11, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.39% | 15 |
| Aug 10, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.17% | 15 |
| Aug 7, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 2.84% | - |
| Aug 6, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.11% | - |
| Aug 5, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -8.64% | - |
| Aug 4, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 3.42% | - |
| Aug 3, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.28% | - |
| Jul 31, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 4.53% | - |
| Jul 30, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.23% | - |
| Jul 29, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.37% | - |
| Jul 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.72% | - |
| Jul 27, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -1.93% | - |
| Jul 24, 2026 | 15.26 | 15.30 | 15.26 | 15.30 | 15.30 | -0.67% | 280 |
| Jul 23, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 4.08% | - |
| Jul 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.86% | - |
| Jul 21, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 6.29% | - |
| Jul 20, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.20% | - |
| Jul 17, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.85% | - |
| Jul 16, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.53% | - |
| Jul 15, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.79% | - |
| Jul 14, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.07% | - |
| Jul 13, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.65% | - |