IHI Corporation (IHICY)
OTCMKTS · Delayed Price · Currency is USD
25.61
+1.07 (4.36%)
At close: Jul 14, 2025
IHI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.50 | 25.75 | 24.50 | 25.75 | 25.75 | 0.55% | 2,325 |
| Jul 14, 2025 | 26.45 | 27.20 | 25.60 | 25.61 | 25.61 | 4.36% | 3,999 |
| Jul 11, 2025 | 24.69 | 25.29 | 24.50 | 24.54 | 24.54 | -2.13% | 4,446 |
| Jul 10, 2025 | 26.43 | 26.43 | 24.98 | 25.08 | 25.08 | -9.12% | 4,371 |
| Jul 9, 2025 | 25.61 | 27.59 | 25.00 | 27.59 | 27.59 | 6.69% | 4,149 |
| Jul 8, 2025 | 26.38 | 26.38 | 25.86 | 25.86 | 25.86 | 0.24% | 953 |
| Jul 7, 2025 | 26.86 | 27.95 | 25.62 | 25.80 | 25.80 | -7.53% | 5,578 |
| Jul 3, 2025 | 27.53 | 27.90 | 27.53 | 27.90 | 27.90 | -0.20% | 768 |
| Jul 1, 2025 | 27.47 | 27.96 | 27.47 | 27.96 | 27.96 | -4.68% | 585 |
| Jun 30, 2025 | 28.73 | 29.33 | 28.15 | 29.33 | 29.33 | 2.61% | 1,921 |
| Jun 27, 2025 | 26.04 | 28.61 | 26.04 | 28.58 | 28.58 | 8.46% | 2,266 |
| Jun 26, 2025 | 26.75 | 26.75 | 26.20 | 26.35 | 26.35 | -7.87% | 9,143 |
| Jun 25, 2025 | 26.50 | 28.60 | 26.50 | 28.60 | 28.60 | 3.25% | 803 |
| Jun 24, 2025 | 28.00 | 28.00 | 26.74 | 27.70 | 27.70 | -1.77% | 2,571 |
| Jun 23, 2025 | 26.62 | 28.98 | 25.61 | 28.20 | 28.20 | -0.85% | 2,583 |
| Jun 20, 2025 | 26.25 | 28.45 | 26.25 | 28.44 | 28.44 | 4.23% | 1,586 |
| Jun 18, 2025 | 26.85 | 28.17 | 26.85 | 27.29 | 27.29 | -2.90% | 186,760 |
| Jun 17, 2025 | 28.10 | 28.10 | 27.16 | 28.10 | 28.10 | 3.33% | 1,321 |
| Jun 16, 2025 | 28.10 | 28.10 | 25.61 | 27.20 | 27.20 | 2.55% | 3,440 |
| Jun 13, 2025 | 25.33 | 28.10 | 24.69 | 26.52 | 26.52 | 4.68% | 1,642 |
| Jun 12, 2025 | 27.35 | 27.35 | 25.33 | 25.33 | 25.33 | -1.81% | 5,647 |
| Jun 11, 2025 | 25.41 | 25.80 | 25.12 | 25.80 | 25.80 | -4.44% | 27,298 |
| Jun 10, 2025 | 26.98 | 27.02 | 26.58 | 27.00 | 27.00 | -0.07% | 38,571 |
| Jun 9, 2025 | 28.87 | 28.87 | 27.02 | 27.02 | 27.02 | -2.42% | 17,546 |
| Jun 6, 2025 | 28.34 | 28.34 | 24.63 | 27.69 | 27.69 | -1.63% | 1,199 |
| Jun 5, 2025 | 26.50 | 28.20 | 26.50 | 28.15 | 28.15 | -6.57% | 1,459 |
| Jun 4, 2025 | 27.72 | 30.13 | 27.72 | 30.13 | 30.13 | 12.38% | 960 |
| Jun 3, 2025 | 26.20 | 26.81 | 26.00 | 26.81 | 26.81 | 4.04% | 7,856 |
| Jun 2, 2025 | 25.36 | 25.80 | 25.36 | 25.77 | 25.77 | 6.49% | 50,599 |
| May 30, 2025 | 26.29 | 26.29 | 24.20 | 24.20 | 24.20 | -7.95% | 1,239 |
| May 29, 2025 | 23.70 | 26.29 | 23.70 | 26.29 | 26.29 | 3.75% | 1,308 |
| May 28, 2025 | 25.93 | 25.93 | 24.80 | 25.34 | 25.34 | -0.63% | 1,458 |
| May 27, 2025 | 26.01 | 26.68 | 25.50 | 25.50 | 25.50 | 6.16% | 1,259 |
| May 23, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 6.66% | 4,261 |
| May 21, 2025 | 22.35 | 22.52 | 22.35 | 22.52 | 22.52 | -5.34% | 1,077 |
| May 20, 2025 | 22.69 | 23.79 | 22.69 | 23.79 | 23.79 | 4.70% | 26,280 |
| May 19, 2025 | 23.79 | 23.79 | 22.72 | 22.72 | 22.72 | 6.03% | 2,656 |
| May 12, 2025 | 20.26 | 21.43 | 20.26 | 21.43 | 21.43 | 0.85% | 309 |
| May 9, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 7.70% | 904 |
| May 5, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.47% | 1,959 |
| Apr 30, 2025 | 20.51 | 20.51 | 20.23 | 20.23 | 20.23 | 1.89% | 1,575 |
| Apr 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 7.62% | 316 |
| Apr 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -3.77% | 245 |
| Apr 24, 2025 | 18.53 | 19.17 | 18.53 | 19.17 | 19.17 | 17.63% | 353 |
| Apr 23, 2025 | 18.70 | 18.70 | 16.30 | 16.30 | 16.30 | -10.73% | 4,176 |
| Apr 22, 2025 | 19.50 | 19.50 | 18.21 | 18.26 | 18.26 | -3.18% | 7,918 |
| Apr 17, 2025 | 18.65 | 21.12 | 18.65 | 18.86 | 18.86 | 6.01% | 47,549 |
| Apr 16, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -4.05% | 463 |
| Apr 15, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 6.98% | 1,521 |
| Apr 14, 2025 | 18.07 | 18.07 | 17.33 | 17.33 | 17.33 | -10.41% | 1,180 |