IHI Corporation (IHICY)
OTCMKTS · Delayed Price · Currency is USD
16.74
-0.27 (-1.59%)
At close: Sep 1, 2026
IHICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 16.83 | 16.90 | 16.66 | 16.74 | 16.74 | -1.59% | 66,045 |
| Aug 31, 2026 | 16.97 | 17.78 | 16.97 | 17.01 | 17.01 | -0.53% | 105,089 |
| Aug 28, 2026 | 17.40 | 17.40 | 17.06 | 17.10 | 17.10 | 0.77% | 84,423 |
| Aug 27, 2026 | 17.05 | 17.05 | 16.91 | 16.97 | 16.97 | 3.16% | 129,915 |
| Aug 26, 2026 | 16.54 | 16.57 | 16.43 | 16.45 | 16.45 | -2.81% | 68,012 |
| Aug 25, 2026 | 16.93 | 16.94 | 16.85 | 16.93 | 16.93 | 1.96% | 88,567 |
| Aug 24, 2026 | 16.67 | 16.68 | 16.58 | 16.60 | 16.60 | -0.78% | 92,759 |
| Aug 21, 2026 | 16.84 | 16.84 | 16.68 | 16.73 | 16.73 | -2.11% | 77,090 |
| Aug 20, 2026 | 17.20 | 17.67 | 17.04 | 17.09 | 17.09 | -2.51% | 74,476 |
| Aug 19, 2026 | 17.78 | 17.78 | 17.49 | 17.53 | 17.53 | -4.78% | 84,003 |
| Aug 18, 2026 | 18.64 | 18.65 | 18.41 | 18.41 | 18.41 | -2.07% | 49,130 |
| Aug 17, 2026 | 18.85 | 18.89 | 18.79 | 18.80 | 18.80 | -0.63% | 26,170 |
| Aug 14, 2026 | 19.03 | 19.03 | 18.90 | 18.92 | 18.92 | 1.04% | 48,472 |
| Aug 13, 2026 | 18.61 | 18.81 | 18.61 | 18.73 | 18.73 | 2.66% | 27,042 |
| Aug 12, 2026 | 18.31 | 18.40 | 18.21 | 18.24 | 18.24 | 5.86% | 121,983 |
| Aug 11, 2026 | 17.33 | 17.37 | 17.20 | 17.23 | 17.23 | 0.12% | 51,184 |
| Aug 10, 2026 | 17.33 | 17.41 | 17.21 | 17.21 | 17.21 | -1.77% | 117,526 |
| Aug 7, 2026 | 17.43 | 17.52 | 17.39 | 17.52 | 17.52 | 5.42% | 66,724 |
| Aug 6, 2026 | 16.56 | 16.75 | 16.52 | 16.62 | 16.62 | -1.95% | 39,617 |
| Aug 5, 2026 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -8.63% | 53,331 |
| Aug 4, 2026 | 18.28 | 18.56 | 18.27 | 18.55 | 18.55 | 5.82% | 91,109 |
| Aug 3, 2026 | 17.37 | 17.53 | 17.37 | 17.53 | 17.53 | -0.57% | 65,236 |
| Jul 31, 2026 | 17.62 | 17.74 | 17.43 | 17.63 | 17.63 | -0.73% | 51,016 |
| Jul 30, 2026 | 17.58 | 17.77 | 17.17 | 17.76 | 17.76 | 5.46% | 126,050 |
| Jul 29, 2026 | 16.88 | 17.05 | 16.69 | 16.84 | 16.84 | -0.47% | 75,458 |
| Jul 28, 2026 | 17.00 | 17.18 | 16.86 | 16.92 | 16.92 | -1.51% | 142,351 |
| Jul 27, 2026 | 18.02 | 18.02 | 17.00 | 17.18 | 17.18 | -2.50% | 109,448 |
| Jul 24, 2026 | 17.60 | 18.11 | 17.53 | 17.62 | 17.62 | 1.38% | 113,172 |
| Jul 23, 2026 | 17.40 | 17.75 | 17.27 | 17.38 | 17.38 | 2.42% | 83,294 |
| Jul 22, 2026 | 17.06 | 17.34 | 16.97 | 16.97 | 16.97 | -1.68% | 53,570 |
| Jul 21, 2026 | 17.09 | 17.33 | 17.06 | 17.26 | 17.26 | 4.23% | 239,297 |
| Jul 20, 2026 | 16.94 | 16.94 | 16.48 | 16.56 | 16.56 | -0.12% | 132,666 |
| Jul 17, 2026 | 16.31 | 16.65 | 16.21 | 16.58 | 16.58 | -3.15% | 112,460 |
| Jul 16, 2026 | 17.13 | 17.23 | 17.07 | 17.12 | 17.12 | -0.12% | 65,662 |
| Jul 15, 2026 | 17.83 | 17.83 | 17.10 | 17.14 | 17.14 | -2.17% | 58,760 |
| Jul 14, 2026 | 17.58 | 17.65 | 17.45 | 17.52 | 17.52 | 0.81% | 183,523 |
| Jul 13, 2026 | 17.47 | 17.53 | 17.33 | 17.38 | 17.38 | -0.97% | 119,282 |
| Jul 10, 2026 | 17.35 | 17.56 | 17.35 | 17.55 | 17.55 | 0.52% | 132,972 |
| Jul 9, 2026 | 17.34 | 17.47 | 17.34 | 17.46 | 17.46 | -1.69% | 112,987 |
| Jul 8, 2026 | 17.65 | 17.78 | 17.55 | 17.76 | 17.76 | -3.43% | 98,408 |
| Jul 7, 2026 | 18.35 | 18.45 | 18.13 | 18.39 | 18.39 | -3.52% | 138,938 |
| Jul 6, 2026 | 19.33 | 19.33 | 18.95 | 19.06 | 19.06 | 9.86% | 98,619 |
| Jul 2, 2026 | 17.61 | 17.72 | 17.21 | 17.35 | 17.35 | 5.22% | 86,420 |
| Jul 1, 2026 | 16.41 | 16.57 | 16.37 | 16.49 | 16.49 | -1.20% | 102,013 |
| Jun 30, 2026 | 16.65 | 16.97 | 16.56 | 16.69 | 16.69 | 0.24% | 183,895 |
| Jun 29, 2026 | 16.57 | 16.68 | 16.35 | 16.65 | 16.65 | -0.18% | 136,795 |
| Jun 26, 2026 | 16.90 | 16.91 | 16.61 | 16.68 | 16.68 | 0.24% | 69,885 |
| Jun 25, 2026 | 16.79 | 16.80 | 16.57 | 16.64 | 16.64 | -3.54% | 482,874 |
| Jun 24, 2026 | 17.22 | 17.56 | 17.11 | 17.25 | 17.25 | 3.73% | 236,375 |
| Jun 23, 2026 | 16.57 | 16.69 | 16.55 | 16.63 | 16.63 | -4.97% | 173,270 |