Skip to main content
logo
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
3,051.00
+28.00 (0.93%)
Oct 23, 2025, 11:30 AM JST

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252,940.003,035.002,894.003,023.003,023.006.44%53,661,000
Oct 21, 20252,900.002,928.002,816.002,840.002,840.00-1.61%40,802,200
Oct 20, 20252,850.002,886.502,795.002,886.502,886.504.89%32,409,600
Oct 17, 20252,780.502,824.502,745.002,752.002,752.00-2.60%42,988,400
Oct 16, 20252,948.502,957.002,818.502,825.502,825.50-2.11%46,339,900
Oct 15, 20252,767.502,898.002,755.502,886.502,886.505.19%35,802,100
Oct 14, 20252,826.502,870.002,710.002,744.002,744.00-2.63%42,357,000
Oct 10, 20252,956.502,977.502,790.002,818.002,818.00-4.70%44,693,600
Oct 9, 20253,135.003,160.002,950.502,957.002,957.00-4.43%59,382,900
Oct 8, 20252,921.003,129.002,906.003,094.003,094.007.02%55,126,600
Oct 7, 20252,885.003,022.002,825.502,891.002,891.001.98%60,761,400
Oct 6, 20252,893.502,949.502,743.002,835.002,835.0011.46%60,170,900
Oct 3, 20252,538.002,590.002,532.002,543.502,543.500.30%18,343,800
Oct 2, 20252,564.502,607.002,503.002,536.002,536.00-1.13%28,813,700
Oct 1, 20252,622.002,682.002,535.002,565.002,565.00-7.07%47,073,200
Sep 30, 20252,669.502,821.502,651.002,760.002,760.005.22%49,977,500
Sep 29, 20252,538.002,656.502,462.502,623.002,623.004.95%43,542,700
Sep 26, 20252,502.862,527.142,467.142,499.292,489.29-0.85%174,268,500
Sep 25, 20252,542.142,580.712,494.292,520.712,510.63-0.37%284,837,000
Sep 24, 20252,306.432,530.002,296.432,530.002,519.889.69%380,200,800
Sep 22, 20252,338.572,380.002,278.572,306.432,297.200.03%128,536,800
Sep 19, 20252,250.002,315.002,226.432,305.712,296.494.47%213,561,600
Sep 18, 20252,250.712,263.572,187.862,207.142,198.31-1.84%115,772,300
Sep 17, 20252,320.002,328.572,240.712,248.572,239.58-4.02%126,846,300
Sep 16, 20252,338.572,390.712,324.292,342.862,333.491.71%196,661,500
Sep 12, 20252,297.862,347.142,285.002,303.572,294.360.25%147,068,600
Sep 11, 20252,277.862,310.712,269.292,297.862,288.671.48%112,513,800
Sep 10, 20252,271.432,301.432,257.862,264.292,255.23-1.06%112,342,300
Sep 9, 20252,285.712,356.432,257.862,288.572,279.421.04%257,867,400
Sep 8, 20252,242.142,265.712,171.432,265.002,255.945.00%210,886,200
Sep 5, 20252,175.712,184.292,127.142,157.142,148.51-0.23%106,104,600
Sep 4, 20252,125.002,182.862,115.712,162.142,153.492.85%137,200,000
Sep 3, 20252,135.712,145.002,095.712,102.142,093.73-2.71%122,245,200
Sep 2, 20252,173.572,182.142,132.862,160.712,152.07-0.59%93,541,000
Sep 1, 20252,157.142,225.712,144.292,173.572,164.88-1.65%108,559,500
Aug 29, 20252,200.002,225.712,190.002,210.002,201.16-97,804,000
Aug 28, 20252,162.862,217.142,121.432,210.002,201.160.13%24,971,800
Aug 27, 20252,241.432,243.572,193.572,207.142,198.31-1.37%14,322,000
Aug 26, 20252,231.432,256.432,212.862,237.862,228.91-0.54%14,336,700
Aug 25, 20252,290.002,292.862,224.292,250.002,241.000.16%11,838,400
Aug 22, 20252,250.002,262.862,217.142,246.432,237.440.42%15,750,700
Aug 21, 20252,273.572,315.712,237.142,237.142,228.19-0.89%17,187,100
Aug 20, 20252,271.432,283.572,237.862,257.142,248.11-4.21%27,412,700
Aug 19, 20252,446.432,448.572,333.572,356.432,347.00-3.68%33,238,100
Aug 18, 20252,414.292,482.142,407.862,446.432,436.642.30%27,769,700
Aug 15, 20252,400.712,415.712,377.142,391.432,381.860.30%14,328,300
Aug 14, 20252,410.002,414.292,352.142,384.292,374.75-1.82%23,207,800
Aug 13, 20252,478.572,503.572,425.712,428.572,418.86-1.25%26,383,000
Aug 12, 20252,400.002,464.292,375.002,459.292,449.452.84%26,785,500
Aug 8, 20252,404.292,471.432,389.292,391.432,381.86-36,688,400