IHI Corporation (TYO:7013)
Japan · Delayed Price · Currency is JPY 2,505.00
-69.00 (-2.68%)
Jun 8, 2026, 3:30 PM JST
IHI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2,570.00 | 2,635.50 | 2,542.50 | 2,574.00 | 2,574.00 | 1.40% | 11,346,800 |
| Jun 4, 2026 | 2,460.00 | 2,608.50 | 2,452.00 | 2,538.50 | 2,538.50 | 2.09% | 17,891,400 |
| Jun 3, 2026 | 2,558.00 | 2,571.50 | 2,411.00 | 2,486.50 | 2,486.50 | -3.94% | 30,379,200 |
| Jun 2, 2026 | 2,613.50 | 2,640.00 | 2,526.50 | 2,588.50 | 2,588.50 | -3.92% | 15,719,200 |
| Jun 1, 2026 | 2,729.50 | 2,755.00 | 2,653.50 | 2,694.00 | 2,694.00 | -2.62% | 15,804,600 |
| May 29, 2026 | 2,750.00 | 2,822.50 | 2,718.00 | 2,766.50 | 2,766.50 | 1.34% | 15,591,900 |
| May 28, 2026 | 2,800.00 | 2,835.00 | 2,694.00 | 2,730.00 | 2,730.00 | -3.12% | 15,132,300 |
| May 27, 2026 | 2,960.00 | 2,978.00 | 2,809.00 | 2,818.00 | 2,818.00 | -4.30% | 17,678,100 |
| May 26, 2026 | 2,914.00 | 3,098.00 | 2,861.00 | 2,944.50 | 2,944.50 | 3.70% | 30,537,700 |
| May 25, 2026 | 2,830.00 | 2,846.00 | 2,738.00 | 2,839.50 | 2,839.50 | 2.84% | 14,069,300 |
| May 22, 2026 | 2,775.00 | 2,859.00 | 2,711.00 | 2,761.00 | 2,761.00 | 3.21% | 19,705,900 |
| May 21, 2026 | 2,612.50 | 2,722.00 | 2,598.50 | 2,675.00 | 2,675.00 | 4.72% | 21,342,900 |
| May 20, 2026 | 2,545.50 | 2,592.50 | 2,468.00 | 2,554.50 | 2,554.50 | -0.25% | 19,995,200 |
| May 19, 2026 | 2,693.00 | 2,693.50 | 2,561.00 | 2,561.00 | 2,561.00 | -4.10% | 20,962,200 |
| May 18, 2026 | 2,727.50 | 2,761.00 | 2,664.50 | 2,670.50 | 2,670.50 | -0.54% | 16,221,200 |
| May 15, 2026 | 2,664.00 | 2,734.50 | 2,635.00 | 2,685.00 | 2,685.00 | 0.21% | 21,303,400 |
| May 14, 2026 | 2,750.00 | 2,750.50 | 2,642.00 | 2,679.50 | 2,679.50 | -5.40% | 26,350,700 |
| May 13, 2026 | 2,766.00 | 2,852.00 | 2,735.50 | 2,832.50 | 2,832.50 | 0.94% | 20,584,400 |
| May 12, 2026 | 2,845.00 | 2,899.50 | 2,778.50 | 2,806.00 | 2,806.00 | -2.23% | 28,393,100 |
| May 11, 2026 | 2,950.00 | 2,958.00 | 2,803.50 | 2,870.00 | 2,870.00 | -6.18% | 42,420,100 |
| May 8, 2026 | 3,098.00 | 3,323.00 | 3,001.00 | 3,059.00 | 3,059.00 | 0.46% | 69,373,000 |
| May 7, 2026 | 2,880.00 | 3,068.00 | 2,838.00 | 3,045.00 | 3,045.00 | 5.73% | 25,106,600 |
| May 1, 2026 | 2,876.50 | 2,920.00 | 2,827.50 | 2,880.00 | 2,880.00 | 0.95% | 15,600,000 |
| Apr 30, 2026 | 2,962.00 | 2,988.00 | 2,832.50 | 2,853.00 | 2,853.00 | -3.60% | 21,212,200 |
| Apr 28, 2026 | 2,948.00 | 3,020.00 | 2,905.00 | 2,959.50 | 2,959.50 | 2.02% | 18,091,200 |
| Apr 27, 2026 | 2,924.00 | 2,941.00 | 2,811.00 | 2,901.00 | 2,901.00 | -3.14% | 21,920,300 |
| Apr 24, 2026 | 3,071.00 | 3,075.00 | 2,969.00 | 2,995.00 | 2,995.00 | -1.06% | 14,535,100 |
| Apr 23, 2026 | 3,071.00 | 3,108.00 | 3,001.00 | 3,027.00 | 3,027.00 | -0.88% | 16,998,300 |
| Apr 22, 2026 | 2,947.00 | 3,069.00 | 2,912.00 | 3,054.00 | 3,054.00 | -1.07% | 21,936,800 |
| Apr 21, 2026 | 3,131.00 | 3,137.00 | 3,041.00 | 3,087.00 | 3,087.00 | -2.09% | 15,800,100 |
| Apr 20, 2026 | 3,130.00 | 3,183.00 | 3,099.00 | 3,153.00 | 3,153.00 | 1.06% | 12,843,400 |
| Apr 17, 2026 | 3,179.00 | 3,186.00 | 3,081.00 | 3,120.00 | 3,120.00 | -2.80% | 15,677,700 |
| Apr 16, 2026 | 3,185.00 | 3,227.00 | 3,141.00 | 3,210.00 | 3,210.00 | 1.81% | 16,676,300 |
| Apr 15, 2026 | 3,310.00 | 3,311.00 | 3,145.00 | 3,153.00 | 3,153.00 | -4.25% | 22,129,800 |
| Apr 14, 2026 | 3,344.00 | 3,356.00 | 3,241.00 | 3,293.00 | 3,293.00 | 0.37% | 13,505,200 |
| Apr 13, 2026 | 3,299.00 | 3,414.00 | 3,260.00 | 3,281.00 | 3,281.00 | -0.67% | 17,170,500 |
| Apr 10, 2026 | 3,352.00 | 3,375.00 | 3,271.00 | 3,303.00 | 3,303.00 | -2.60% | 17,523,100 |
| Apr 9, 2026 | 3,445.00 | 3,475.00 | 3,354.00 | 3,391.00 | 3,391.00 | -1.48% | 12,722,400 |
| Apr 8, 2026 | 3,475.00 | 3,494.00 | 3,335.00 | 3,442.00 | 3,442.00 | 3.02% | 20,673,000 |
| Apr 7, 2026 | 3,331.00 | 3,425.00 | 3,291.00 | 3,341.00 | 3,341.00 | 1.21% | 14,382,000 |
| Apr 6, 2026 | 3,419.00 | 3,450.00 | 3,301.00 | 3,301.00 | 3,301.00 | -2.91% | 12,900,600 |
| Apr 3, 2026 | 3,500.00 | 3,510.00 | 3,370.00 | 3,400.00 | 3,400.00 | 0.59% | 9,182,100 |
| Apr 2, 2026 | 3,462.00 | 3,539.00 | 3,342.00 | 3,380.00 | 3,380.00 | 1.50% | 19,946,300 |
| Apr 1, 2026 | 3,267.00 | 3,330.00 | 3,191.00 | 3,330.00 | 3,330.00 | 6.12% | 20,471,000 |
| Mar 31, 2026 | 3,200.00 | 3,253.00 | 3,125.00 | 3,138.00 | 3,138.00 | -5.14% | 15,685,000 |
| Mar 30, 2026 | 3,288.00 | 3,332.00 | 3,226.00 | 3,308.00 | 3,308.00 | -5.21% | 13,829,500 |
| Mar 27, 2026 | 3,417.00 | 3,500.00 | 3,397.00 | 3,500.00 | 3,490.00 | 0.37% | 10,433,600 |
| Mar 26, 2026 | 3,521.00 | 3,604.00 | 3,445.00 | 3,487.00 | 3,477.04 | -0.66% | 11,214,000 |
| Mar 25, 2026 | 3,522.00 | 3,568.00 | 3,477.00 | 3,510.00 | 3,499.97 | 2.66% | 13,676,600 |
| Mar 24, 2026 | 3,559.00 | 3,572.00 | 3,343.00 | 3,419.00 | 3,409.23 | -1.47% | 16,531,000 |