Skip to main content
logo
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
3,028.00
+53.00 (1.78%)
Aug 14, 2026, 3:30 PM JST

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,000.003,042.002,976.003,028.003,028.001.78%12,194,000
Aug 13, 20262,903.003,002.002,893.002,975.002,975.002.71%16,662,500
Aug 12, 20262,774.502,905.002,770.002,896.502,896.504.98%16,753,500
Aug 10, 20262,764.002,780.002,697.002,759.002,759.000.53%12,770,100
Aug 7, 20262,627.002,752.002,608.002,744.502,744.504.02%18,052,800
Aug 6, 20262,739.002,754.502,617.502,638.502,638.50-1.97%19,993,500
Aug 5, 20262,949.002,965.002,658.002,691.502,691.50-6.53%49,018,900
Aug 4, 20262,798.002,922.502,782.502,879.502,879.503.92%16,390,100
Aug 3, 20262,798.002,804.502,677.502,771.002,771.00-2.00%12,140,600
Jul 31, 20262,818.002,914.002,804.002,827.502,827.502.02%15,271,700
Jul 30, 20262,706.002,798.002,701.002,771.502,771.500.60%9,782,300
Jul 29, 20262,783.002,805.502,704.002,755.002,755.00-0.70%11,865,500
Jul 28, 20262,799.502,855.002,742.502,774.502,774.50-2.17%8,790,800
Jul 27, 20262,889.002,925.002,799.502,836.002,836.00-1.48%8,878,200
Jul 24, 20262,939.002,963.002,864.002,878.502,878.50-0.36%12,231,200
Jul 23, 20262,800.002,927.002,798.002,889.002,889.003.96%12,137,600
Jul 22, 20262,800.002,831.002,747.002,779.002,779.00-0.04%9,040,300
Jul 21, 20262,716.502,834.502,672.502,780.002,780.004.26%12,349,200
Jul 17, 20262,807.002,860.002,626.002,666.502,666.50-5.07%14,372,100
Jul 16, 20262,830.002,866.502,794.002,809.002,809.00-0.09%10,073,600
Jul 15, 20262,817.502,839.502,733.002,811.502,811.50-0.12%10,935,500
Jul 14, 20262,785.502,838.502,773.502,815.002,815.000.09%8,653,900
Jul 13, 20262,784.002,873.002,725.502,812.502,812.500.07%13,028,600
Jul 10, 20262,780.002,852.002,770.002,810.502,810.50-0.09%8,812,100
Jul 9, 20262,845.002,878.002,803.002,813.002,813.00-2.73%11,074,300
Jul 8, 20262,932.002,978.002,833.002,892.002,892.00-3.02%14,543,700
Jul 7, 20263,065.003,150.002,955.502,982.002,982.00-2.90%18,813,600
Jul 6, 20262,898.003,075.002,890.003,071.003,071.007.02%22,035,100
Jul 3, 20262,824.002,879.002,741.002,869.502,869.502.43%13,751,600
Jul 2, 20262,740.002,824.002,712.002,801.502,801.504.79%14,849,100
Jul 1, 20262,690.002,759.502,637.002,673.502,673.50-1.40%12,172,300
Jun 30, 20262,674.002,731.502,641.502,711.502,711.501.36%11,127,200
Jun 29, 20262,688.002,760.002,653.002,675.002,675.000.09%9,232,100
Jun 26, 20262,700.002,717.502,639.502,672.502,672.50-1.71%10,656,000
Jun 25, 20262,825.002,839.002,719.002,719.002,719.00-2.28%11,688,000
Jun 24, 20262,700.502,848.002,700.502,782.502,782.502.39%14,352,000
Jun 23, 20262,827.002,855.002,703.502,717.502,717.50-3.52%14,681,100
Jun 22, 20262,835.502,864.502,794.002,816.502,816.50-0.02%9,808,800
Jun 19, 20262,916.002,935.002,748.002,817.002,817.00-1.71%16,515,300
Jun 18, 20262,954.003,025.002,862.002,866.002,866.00-1.73%18,210,400
Jun 17, 20262,808.002,958.502,800.002,916.502,916.505.12%19,151,000
Jun 16, 20262,855.002,907.502,762.002,774.502,774.502.57%22,736,900
Jun 15, 20262,520.002,729.002,498.002,705.002,705.0011.32%21,248,100
Jun 12, 20262,405.502,455.002,371.002,430.002,430.003.05%15,452,000
Jun 11, 20262,302.502,375.002,245.002,358.002,358.00-3.34%16,053,100
Jun 10, 20262,470.002,514.002,416.502,439.502,439.50-0.73%16,867,900
Jun 9, 20262,545.002,551.502,448.002,457.502,457.50-1.90%12,896,200
Jun 8, 20262,486.002,552.502,475.502,505.002,505.00-2.68%13,512,700
Jun 5, 20262,570.002,635.502,542.502,574.002,574.001.40%11,346,800
Jun 4, 20262,460.002,608.502,452.002,538.502,538.502.09%17,891,400