IHI Corporation (IHICY)
OTCMKTS
· Delayed Price · Currency is USD
16.30
-1.96 (-10.73%)
At close: Apr 23, 2025
IHI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 17.75 | 19.55 | 17.49 | 19.34 | 19.34 | 10.54% | 7,144 |
| Apr 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% | 25,523 |
| Apr 9, 2025 | 15.65 | 17.62 | 15.65 | 17.62 | 17.62 | 9.03% | 496 |
| Apr 8, 2025 | 16.80 | 16.82 | 16.16 | 16.16 | 16.16 | 1.19% | 1,971 |
| Apr 7, 2025 | 15.29 | 15.97 | 15.01 | 15.97 | 15.97 | -5.81% | 923,171 |
| Apr 4, 2025 | 16.00 | 16.96 | 16.00 | 16.96 | 16.96 | 2.26% | 2,370 |
| Apr 3, 2025 | 17.00 | 17.80 | 16.58 | 16.58 | 16.58 | -2.47% | 3,730 |
| Apr 1, 2025 | 17.49 | 17.49 | 17.00 | 17.00 | 17.00 | -5.19% | 1,289 |
| Mar 31, 2025 | 18.50 | 18.50 | 17.93 | 17.93 | 17.93 | -1.48% | 360 |
| Mar 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.66% | 1,062 |
| Mar 27, 2025 | 18.50 | 18.85 | 18.08 | 18.08 | 18.08 | 0.44% | 3,352 |
| Mar 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.90% | 338 |
| Mar 25, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 9.45% | 218 |
| Mar 21, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -18.50% | 1,055 |
| Mar 20, 2025 | 20.47 | 21.13 | 20.00 | 20.00 | 20.00 | -4.76% | 1,051 |
| Mar 19, 2025 | 21.22 | 21.22 | 19.24 | 21.00 | 21.00 | 1.69% | 1,075 |
| Mar 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 35.23% | 790 |
| Mar 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.93% | 200 |
| Mar 11, 2025 | 16.00 | 16.00 | 15.13 | 15.13 | 15.13 | -6.43% | 218 |
| Mar 10, 2025 | 15.34 | 16.17 | 15.34 | 16.17 | 16.17 | -17.08% | 3,015 |
| Mar 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 564 |
| Mar 6, 2025 | 17.63 | 20.00 | 17.63 | 19.00 | 19.00 | 7.77% | 2,068 |
| Mar 4, 2025 | 16.76 | 17.63 | 16.76 | 17.63 | 17.63 | 21.54% | 2,295 |
| Feb 28, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.64% | 1,001 |
| Feb 27, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 216 |
| Feb 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.44% | 249 |
| Feb 14, 2025 | 14.90 | 14.90 | 14.59 | 14.59 | 14.59 | -1.29% | 1,040 |
| Feb 7, 2025 | 15.10 | 15.10 | 14.78 | 14.78 | 14.78 | -7.79% | 1,100 |
| Feb 6, 2025 | 15.00 | 16.03 | 15.00 | 16.03 | 16.03 | 6.86% | 1,270 |
| Jan 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 863 |
| Jan 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 17.94% | 300 |
| Jan 14, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -15.21% | 551 |
| Jan 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.34% | 269 |
| Jan 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 9.93% | 260 |
| Dec 23, 2024 | 13.00 | 13.00 | 12.09 | 12.09 | 12.09 | -7.00% | 990 |
| Dec 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.91% | 203 |
| Dec 19, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.30% | 1,051 |
| Dec 18, 2024 | 13.31 | 13.31 | 13.16 | 13.16 | 13.16 | -2.45% | 4,185 |
| Dec 17, 2024 | 13.50 | 13.50 | 13.49 | 13.49 | 13.49 | 1.43% | 435 |
| Dec 13, 2024 | 13.22 | 13.30 | 13.22 | 13.30 | 13.30 | -1.00% | 338 |
| Dec 10, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.04% | 162 |
| Dec 5, 2024 | 14.24 | 14.24 | 14.00 | 14.00 | 14.00 | -2.78% | 1,460 |
| Dec 4, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 861 |
| Dec 3, 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 7.17% | 1,297 |