Skip to main content
logo
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
2,413.00
-124.00 (-4.89%)
Oct 15, 2026, 2:25 PM JST

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,461.502,466.502,368.502,413.002,413.00-4.89%11,731,700
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
Aug 19, 20262,867.002,887.002,769.502,773.002,761.51-7.18%17,170,200
Aug 18, 20262,986.503,098.002,970.002,987.502,975.12-0.78%9,797,900
Aug 17, 20263,050.003,065.002,961.003,011.002,998.52-0.56%8,789,000
Aug 14, 20263,000.003,042.002,976.003,028.003,015.451.78%12,194,000
Aug 13, 20262,903.003,002.002,893.002,975.002,962.672.71%16,662,500
Aug 12, 20262,774.502,905.002,770.002,896.502,884.504.98%16,753,500
Aug 10, 20262,764.002,780.002,697.002,759.002,747.570.53%12,770,100
Aug 7, 20262,627.002,752.002,608.002,744.502,733.134.02%18,052,800
Aug 6, 20262,739.002,754.502,617.502,638.502,627.57-1.97%19,993,500
Aug 5, 20262,949.002,965.002,658.002,691.502,680.35-6.53%49,018,900
Aug 4, 20262,798.002,922.502,782.502,879.502,867.573.92%16,390,100
Aug 3, 20262,798.002,804.502,677.502,771.002,759.52-2.00%12,140,600
Jul 31, 20262,818.002,914.002,804.002,827.502,815.782.02%15,271,700