Skip to main content
logo
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
2,394.00
+88.00 (3.82%)
Nov 4, 2026, 3:30 PM JST

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,349.002,399.002,116.002,394.002,394.003.82%36,296,100
Nov 2, 20262,300.002,334.502,271.002,306.002,306.00-1.05%8,689,300
Oct 30, 20262,361.002,399.002,318.002,330.502,330.50-0.26%8,852,500
Oct 29, 20262,375.002,397.002,316.002,336.502,336.50-2.01%24,364,000
Oct 28, 20262,430.002,446.002,365.002,384.502,384.50-0.71%14,970,100
Oct 27, 20262,442.502,463.502,394.002,401.502,401.500.38%11,940,500
Oct 26, 20262,400.002,426.502,373.002,392.502,392.50-2.35%11,352,500
Oct 23, 20262,445.002,465.502,395.502,450.002,450.00-0.06%13,374,200
Oct 22, 20262,512.502,540.502,451.502,451.502,451.50-2.14%8,333,200
Oct 21, 20262,481.002,544.002,481.002,505.002,505.001.31%9,063,100
Oct 20, 20262,541.002,568.502,472.002,472.502,472.50-4.11%10,894,300
Oct 19, 20262,544.502,588.002,503.002,578.502,578.502.06%11,334,400
Oct 16, 20262,434.502,544.502,424.002,526.502,526.505.01%13,173,800
Oct 15, 20262,461.502,466.502,368.502,406.002,406.00-5.16%17,244,700
Oct 14, 20262,556.502,588.002,534.002,537.002,537.00-1.34%8,863,000
Oct 13, 20262,569.002,582.002,520.502,571.502,571.50-2.06%12,053,400
Oct 9, 20262,620.002,631.002,589.002,625.502,625.501.37%7,879,800
Oct 8, 20262,649.502,664.002,589.002,590.002,590.00-3.75%13,788,300
Oct 7, 20262,715.002,784.002,657.002,691.002,691.00-0.88%12,548,900
Oct 6, 20262,747.002,766.002,691.502,715.002,715.00-0.18%11,071,600
Oct 5, 20262,735.002,755.002,704.002,720.002,720.000.46%8,104,300
Oct 2, 20262,710.002,752.002,688.002,707.502,707.50-0.15%12,278,600
Oct 1, 20262,683.502,725.502,632.502,711.502,711.500.71%11,853,200
Sep 30, 20262,705.002,714.502,643.002,692.502,692.500.69%10,141,000
Sep 29, 20262,775.002,795.002,664.502,674.002,674.00-3.24%10,253,800
Sep 28, 20262,796.002,825.002,771.002,775.002,763.50-0.79%7,531,000
Sep 25, 20262,802.002,822.002,772.502,797.002,785.41-0.43%7,524,200
Sep 24, 20262,902.502,950.502,802.002,809.002,797.36-1.52%10,364,400
Sep 18, 20262,816.502,878.002,780.502,852.502,840.680.35%11,010,400
Sep 17, 20262,813.502,879.002,813.002,842.502,830.722.27%13,112,400
Sep 16, 20262,772.002,831.002,760.502,779.502,767.980.25%10,025,600
Sep 15, 20262,707.502,801.502,649.002,772.502,761.011.82%17,329,100
Sep 14, 20262,620.502,746.502,616.002,723.002,711.722.18%10,161,000
Sep 11, 20262,587.002,688.502,575.502,665.002,653.960.06%12,286,100
Sep 10, 20262,782.502,809.502,648.502,663.502,652.46-4.89%15,239,800
Sep 9, 20262,660.002,826.502,645.002,800.502,788.896.00%17,585,800
Sep 8, 20262,650.502,683.002,617.002,642.002,631.05-3.24%9,969,900
Sep 7, 20262,674.502,764.002,666.002,730.502,719.184.04%13,094,100
Sep 4, 20262,665.002,666.002,568.002,624.502,613.62-0.57%12,152,000
Sep 3, 20262,600.002,687.002,597.502,639.502,628.561.52%9,444,700
Sep 2, 20262,719.002,720.502,587.002,600.002,589.23-4.97%13,294,900
Sep 1, 20262,759.502,837.002,722.002,736.002,724.662.01%12,584,500
Aug 31, 20262,725.002,734.002,664.502,682.002,670.89-3.04%10,594,700
Aug 28, 20262,710.002,806.002,704.502,766.002,754.541.69%9,194,900
Aug 27, 20262,680.002,728.502,663.002,720.002,708.733.11%9,870,900
Aug 26, 20262,655.002,674.002,624.002,638.002,627.07-2.15%12,447,600
Aug 25, 20262,663.502,712.002,629.002,696.002,684.831.22%7,910,400
Aug 24, 20262,689.502,703.502,647.002,663.502,652.46-0.36%7,999,100
Aug 21, 20262,760.002,763.002,635.502,673.002,661.92-3.45%14,850,200
Aug 20, 20262,781.002,802.002,720.002,768.502,757.03-0.16%9,517,500