Skip to main content
logo
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
4,303.00
+143.00 (3.44%)
At close: Feb 27, 2026

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,188.004,235.004,136.004,219.00-1.42%17,443,000
Feb 26, 20264,132.004,189.004,065.004,160.004,160.003.74%16,436,100
Feb 25, 20264,063.004,150.003,916.004,010.004,010.00-2.98%26,766,900
Feb 24, 20264,452.004,469.004,047.004,133.004,133.00-5.73%31,496,900
Feb 20, 20264,223.004,396.004,216.004,384.004,384.005.18%32,076,400
Feb 19, 20264,097.004,175.004,025.004,168.004,168.003.17%15,330,000
Feb 18, 20264,021.004,113.003,991.004,040.004,040.003.06%14,534,100
Feb 17, 20264,085.004,090.003,907.003,920.003,920.00-3.54%18,925,700
Feb 16, 20264,235.004,236.004,064.004,064.004,064.00-2.42%13,256,500
Feb 13, 20264,170.004,257.004,121.004,165.004,165.000.36%22,590,800
Feb 12, 20264,290.004,318.004,123.004,150.004,150.00-7.78%38,228,300
Feb 10, 20264,468.004,698.004,318.004,500.004,500.004.94%76,608,400
Feb 9, 20264,226.004,288.004,101.004,288.004,288.008.67%37,393,800
Feb 6, 20263,745.003,959.003,678.003,946.003,946.006.50%33,612,500
Feb 5, 20263,800.003,820.003,612.003,705.003,705.00-2.27%20,709,700
Feb 4, 20263,739.003,805.003,666.003,791.003,791.002.79%19,842,400
Feb 3, 20263,577.003,688.003,553.003,688.003,688.004.62%15,640,700
Feb 2, 20263,638.003,671.003,496.003,525.003,525.00-1.21%15,267,600
Jan 30, 20263,593.003,607.003,515.003,568.003,568.00-0.56%11,816,700
Jan 29, 20263,562.003,645.003,518.003,588.003,588.002.75%16,831,300
Jan 28, 20263,529.003,530.003,444.003,492.003,492.00-1.94%11,395,900
Jan 27, 20263,586.003,591.003,487.003,561.003,561.00-1.08%15,032,700
Jan 26, 20263,504.003,623.003,457.003,600.003,600.002.97%27,458,100
Jan 23, 20263,546.003,680.003,426.003,496.003,496.00-1.27%27,500,700
Jan 22, 20263,720.003,736.003,503.003,541.003,541.00-3.44%20,006,300
Jan 21, 20263,505.003,765.003,504.003,667.003,667.001.33%20,776,700
Jan 20, 20263,554.003,709.003,525.003,619.003,619.002.41%30,189,800
Jan 19, 20263,376.003,542.003,320.003,534.003,534.003.36%19,227,600
Jan 16, 20263,509.003,514.003,391.003,419.003,419.00-2.09%12,902,000
Jan 15, 20263,429.003,507.003,394.003,492.003,492.000.98%16,207,100
Jan 14, 20263,475.003,560.003,433.003,458.003,458.001.08%25,568,600
Jan 13, 20263,370.003,440.003,336.003,421.003,421.005.75%27,382,400
Jan 9, 20263,093.003,244.003,062.003,235.003,235.003.32%23,274,400
Jan 8, 20263,130.003,229.003,122.003,131.003,131.000.35%15,115,600
Jan 7, 20263,031.003,142.003,012.003,120.003,120.000.26%16,184,800
Jan 6, 20263,050.003,158.003,024.003,112.003,112.003.66%25,556,700
Jan 5, 20262,834.503,025.002,819.503,002.003,002.008.99%27,756,000
Dec 30, 20252,750.002,793.502,733.002,754.502,754.50-1.02%7,465,300
Dec 29, 20252,803.002,819.002,753.502,783.002,783.00-0.61%9,553,800
Dec 26, 20252,792.002,834.002,782.002,800.002,800.000.36%9,467,900
Dec 25, 20252,808.002,816.002,766.002,790.002,790.00-0.64%7,336,700
Dec 24, 20252,838.002,854.502,799.002,808.002,808.00-0.81%7,518,400
Dec 23, 20252,798.002,843.502,783.502,831.002,831.000.77%8,986,200
Dec 22, 20252,815.002,842.002,774.002,809.502,809.501.61%12,357,100
Dec 19, 20252,769.002,858.002,754.002,765.002,765.000.56%19,222,200
Dec 18, 20252,750.002,805.002,711.502,749.502,749.50-2.22%12,862,700
Dec 17, 20252,890.502,892.002,812.002,812.002,812.00-1.90%12,976,600
Dec 16, 20252,906.002,941.002,853.502,866.502,866.50-2.73%12,382,800
Dec 15, 20252,852.002,957.002,834.002,947.002,947.000.56%12,257,800
Dec 12, 20252,900.002,954.502,893.502,930.502,930.500.91%13,884,400