Skip to main content
logo
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
2,878.50
-10.50 (-0.36%)
Jul 24, 2026, 3:30 PM JST

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20262,558.002,571.502,411.002,486.502,486.50-3.94%30,379,200
Jun 2, 20262,613.502,640.002,526.502,588.502,588.50-3.92%15,719,200
Jun 1, 20262,729.502,755.002,653.502,694.002,694.00-2.62%15,804,600
May 29, 20262,750.002,822.502,718.002,766.502,766.501.34%15,591,900
May 28, 20262,800.002,835.002,694.002,730.002,730.00-3.12%15,132,300
May 27, 20262,960.002,978.002,809.002,818.002,818.00-4.30%17,678,100
May 26, 20262,914.003,098.002,861.002,944.502,944.503.70%30,537,700
May 25, 20262,830.002,846.002,738.002,839.502,839.502.84%14,069,300
May 22, 20262,775.002,859.002,711.002,761.002,761.003.21%19,705,900
May 21, 20262,612.502,722.002,598.502,675.002,675.004.72%21,342,900
May 20, 20262,545.502,592.502,468.002,554.502,554.50-0.25%19,995,200
May 19, 20262,693.002,693.502,561.002,561.002,561.00-4.10%20,962,200
May 18, 20262,727.502,761.002,664.502,670.502,670.50-0.54%16,221,200
May 15, 20262,664.002,734.502,635.002,685.002,685.000.21%21,303,400