IHI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	28.94	29.88	28.94	29.09	29.09	4.04%	48,972
Feb 9, 2026	27.92	28.31	27.81	27.96	27.96	6.68%	72,365
Feb 6, 2026	25.77	27.44	25.77	26.21	26.21	7.86%	79,417
Feb 5, 2026	24.49	24.49	23.56	24.30	24.30	-1.14%	61,058
Feb 4, 2026	24.48	24.62	24.47	24.58	24.58	4.42%	38,480
Feb 3, 2026	23.50	23.55	23.35	23.54	23.54	1.82%	42,454
Feb 2, 2026	22.96	23.35	22.95	23.12	23.12	-0.09%	24,031
Jan 30, 2026	23.54	23.99	23.11	23.14	23.14	-0.56%	27,627
Jan 29, 2026	23.43	23.57	23.15	23.27	23.27	1.44%	48,583
Jan 28, 2026	21.98	23.60	21.98	22.94	22.94	-1.04%	127,245
Jan 27, 2026	23.92	23.92	23.11	23.18	23.18	-0.14%	344,313
Jan 26, 2026	23.21	23.56	23.06	23.21	23.21	4.75%	141,742
Jan 23, 2026	21.85	22.16	21.67	22.16	22.16	-0.94%	25,162
Jan 22, 2026	22.64	23.00	22.37	22.37	22.37	-7.37%	285,447
Jan 21, 2026	23.09	24.40	23.09	24.15	24.15	6.76%	819,311
Jan 20, 2026	22.48	22.65	22.20	22.62	22.62	5.16%	217,107
Jan 16, 2026	21.43	21.72	21.43	21.51	21.51	-1.60%	43,838
Jan 15, 2026	22.05	22.08	21.80	21.86	21.86	0.92%	34,398
Jan 14, 2026	21.22	21.71	21.22	21.66	21.66	-0.60%	39,336
Jan 13, 2026	21.78	21.80	21.63	21.79	21.79	1.59%	42,540
Jan 12, 2026	21.43	21.58	21.28	21.45	21.45	1.61%	25,350
Jan 9, 2026	20.78	21.11	20.50	21.11	21.11	5.37%	50,398
Jan 8, 2026	20.01	20.05	19.96	20.04	20.04	1.03%	11,125
Jan 7, 2026	19.84	19.85	19.81	19.83	19.83	1.54%	24,132
Jan 6, 2026	19.59	19.64	19.40	19.53	19.53	1.28%	29,521
Jan 5, 2026	19.06	19.30	19.06	19.28	19.28	9.56%	59,850
Jan 2, 2026	17.61	17.75	17.25	17.60	17.60	0.46%	34,617
Dec 31, 2025	17.51	17.65	17.30	17.52	17.52	-0.23%	24,360
Dec 30, 2025	17.68	17.71	17.56	17.56	17.56	-1.07%	40,403
Dec 29, 2025	18.31	18.49	17.73	17.75	17.75	-1.93%	18,336
Dec 26, 2025	17.94	18.10	17.94	18.10	18.10	0.50%	18,354
Dec 24, 2025	18.00	18.04	17.94	18.01	18.01	-0.61%	7,022
Dec 23, 2025	17.65	18.15	17.65	18.12	18.12	1.63%	47,395
Dec 22, 2025	17.83	17.86	17.78	17.83	17.83	0.38%	40,724
Dec 19, 2025	18.02	18.02	17.73	17.76	17.76	0.81%	35,911
Dec 18, 2025	17.84	17.88	17.60	17.62	17.62	-2.27%	42,784
Dec 17, 2025	18.01	18.18	18.01	18.03	18.03	-2.59%	36,048
Dec 16, 2025	18.94	18.94	18.44	18.51	18.51	-2.01%	50,768
Dec 15, 2025	19.07	19.45	18.86	18.89	18.89	1.50%	28,700
Dec 12, 2025	18.63	18.63	18.50	18.61	18.61	-1.53%	21,262
Dec 11, 2025	18.78	18.90	18.74	18.90	18.90	-1.66%	19,475
Dec 10, 2025	19.13	19.22	19.08	19.22	19.22	-1.49%	3,682
Dec 9, 2025	19.46	19.57	19.46	19.51	19.51	0.64%	10,961
Dec 8, 2025	19.48	19.49	19.38	19.39	19.39	-0.89%	19,453
Dec 5, 2025	20.19	20.19	19.49	19.56	19.56	-3.36%	9,136
Dec 4, 2025	18.98	20.24	18.98	20.24	20.24	7.49%	25,841
Dec 3, 2025	18.70	18.90	18.60	18.83	18.83	1.73%	8,030
Dec 2, 2025	18.28	18.51	18.23	18.51	18.51	1.26%	126,425
Dec 1, 2025	18.07	18.28	17.52	18.28	18.28	2.75%	89,878
Nov 28, 2025	17.92	17.92	17.79	17.79	17.79	-0.73%	7,735