IHI Corporation (IHICY)
OTCMKTS · Delayed Price · Currency is USD
17.78
-0.35 (-1.93%)
At close: Sep 24, 2026
IHICY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17.72 | 17.90 | 17.67 | 17.89 | 17.89 | 0.62% | 57,998 |
| Sep 24, 2026 | 17.68 | 17.78 | 17.49 | 17.78 | 17.78 | -1.93% | 41,108 |
| Sep 23, 2026 | 18.37 | 18.37 | 18.04 | 18.13 | 18.13 | -1.63% | 41,136 |
| Sep 22, 2026 | 18.59 | 18.59 | 18.23 | 18.43 | 18.43 | 0.55% | 21,140 |
| Sep 21, 2026 | 18.17 | 18.68 | 17.59 | 18.33 | 18.33 | 1.33% | 26,270 |
| Sep 18, 2026 | 18.10 | 18.41 | 18.05 | 18.09 | 18.09 | -1.29% | 90,493 |
| Sep 17, 2026 | 18.47 | 18.47 | 18.30 | 18.33 | 18.33 | 2.61% | 44,445 |
| Sep 16, 2026 | 17.94 | 18.27 | 17.75 | 17.86 | 17.86 | 0.34% | 50,001 |
| Sep 15, 2026 | 17.55 | 17.83 | 17.45 | 17.80 | 17.80 | 1.71% | 93,575 |
| Sep 14, 2026 | 17.62 | 17.62 | 17.42 | 17.50 | 17.50 | 0.34% | 77,031 |
| Sep 11, 2026 | 17.28 | 17.56 | 17.28 | 17.44 | 17.44 | 3.26% | 88,238 |
| Sep 10, 2026 | 17.04 | 17.09 | 16.86 | 16.89 | 16.89 | -5.64% | 49,023 |
| Sep 9, 2026 | 18.33 | 18.94 | 17.90 | 17.90 | 17.90 | 4.56% | 80,936 |
| Sep 8, 2026 | 16.85 | 17.84 | 16.50 | 17.12 | 17.12 | 1.72% | 69,990 |
| Sep 4, 2026 | 16.83 | 16.87 | 16.32 | 16.83 | 16.83 | -0.79% | 129,199 |
| Sep 3, 2026 | 16.97 | 17.04 | 16.84 | 16.96 | 16.96 | 3.50% | 132,150 |
| Sep 2, 2026 | 16.40 | 16.48 | 16.34 | 16.39 | 16.39 | -2.09% | 130,460 |
| 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 |