IHI Corporation (TYO:7013)
Japan · Delayed Price · Currency is JPY 2,811.00
+2.00 (0.07%)
Sep 25, 2026, 11:30 AM JST
IHI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,809.00 | 2,819.00 | 2,772.50 | 2,817.50 | - | 0.30% | 3,045,900 |
| Sep 24, 2026 | 2,902.50 | 2,950.50 | 2,802.00 | 2,809.00 | 2,809.00 | -1.52% | 10,364,400 |
| Sep 18, 2026 | 2,816.50 | 2,878.00 | 2,780.50 | 2,852.50 | 2,852.50 | 0.35% | 11,010,400 |
| Sep 17, 2026 | 2,813.50 | 2,879.00 | 2,813.00 | 2,842.50 | 2,842.50 | 2.27% | 13,112,400 |
| Sep 16, 2026 | 2,772.00 | 2,831.00 | 2,760.50 | 2,779.50 | 2,779.50 | 0.25% | 10,025,600 |
| Sep 15, 2026 | 2,707.50 | 2,801.50 | 2,649.00 | 2,772.50 | 2,772.50 | 1.82% | 17,329,100 |
| Sep 14, 2026 | 2,620.50 | 2,746.50 | 2,616.00 | 2,723.00 | 2,723.00 | 2.18% | 10,161,000 |
| Sep 11, 2026 | 2,587.00 | 2,688.50 | 2,575.50 | 2,665.00 | 2,665.00 | 0.06% | 12,286,100 |
| Sep 10, 2026 | 2,782.50 | 2,809.50 | 2,648.50 | 2,663.50 | 2,663.50 | -4.89% | 15,239,800 |
| Sep 9, 2026 | 2,660.00 | 2,826.50 | 2,645.00 | 2,800.50 | 2,800.50 | 6.00% | 17,585,800 |
| Sep 8, 2026 | 2,650.50 | 2,683.00 | 2,617.00 | 2,642.00 | 2,642.00 | -3.24% | 9,969,900 |
| Sep 7, 2026 | 2,674.50 | 2,764.00 | 2,666.00 | 2,730.50 | 2,730.50 | 4.04% | 13,094,100 |
| Sep 4, 2026 | 2,665.00 | 2,666.00 | 2,568.00 | 2,624.50 | 2,624.50 | -0.57% | 12,152,000 |
| Sep 3, 2026 | 2,600.00 | 2,687.00 | 2,597.50 | 2,639.50 | 2,639.50 | 1.52% | 9,444,700 |
| Sep 2, 2026 | 2,719.00 | 2,720.50 | 2,587.00 | 2,600.00 | 2,600.00 | -4.97% | 13,294,900 |
| Sep 1, 2026 | 2,759.50 | 2,837.00 | 2,722.00 | 2,736.00 | 2,736.00 | 2.01% | 12,584,500 |
| Aug 31, 2026 | 2,725.00 | 2,734.00 | 2,664.50 | 2,682.00 | 2,682.00 | -3.04% | 10,594,700 |
| Aug 28, 2026 | 2,710.00 | 2,806.00 | 2,704.50 | 2,766.00 | 2,766.00 | 1.69% | 9,194,900 |
| Aug 27, 2026 | 2,680.00 | 2,728.50 | 2,663.00 | 2,720.00 | 2,720.00 | 3.11% | 9,870,900 |
| Aug 26, 2026 | 2,655.00 | 2,674.00 | 2,624.00 | 2,638.00 | 2,638.00 | -2.15% | 12,447,600 |
| Aug 25, 2026 | 2,663.50 | 2,712.00 | 2,629.00 | 2,696.00 | 2,696.00 | 1.22% | 7,910,400 |
| Aug 24, 2026 | 2,689.50 | 2,703.50 | 2,647.00 | 2,663.50 | 2,663.50 | -0.36% | 7,999,100 |
| Aug 21, 2026 | 2,760.00 | 2,763.00 | 2,635.50 | 2,673.00 | 2,673.00 | -3.45% | 14,850,200 |
| Aug 20, 2026 | 2,781.00 | 2,802.00 | 2,720.00 | 2,768.50 | 2,768.50 | -0.16% | 9,517,500 |
| Aug 19, 2026 | 2,867.00 | 2,887.00 | 2,769.50 | 2,773.00 | 2,773.00 | -7.18% | 17,170,200 |
| Aug 18, 2026 | 2,986.50 | 3,098.00 | 2,970.00 | 2,987.50 | 2,987.50 | -0.78% | 9,797,900 |
| Aug 17, 2026 | 3,050.00 | 3,065.00 | 2,961.00 | 3,011.00 | 3,011.00 | -0.56% | 8,789,000 |
| Aug 14, 2026 | 3,000.00 | 3,042.00 | 2,976.00 | 3,028.00 | 3,028.00 | 1.78% | 12,194,000 |
| Aug 13, 2026 | 2,903.00 | 3,002.00 | 2,893.00 | 2,975.00 | 2,975.00 | 2.71% | 16,662,500 |
| Aug 12, 2026 | 2,774.50 | 2,905.00 | 2,770.00 | 2,896.50 | 2,896.50 | 4.98% | 16,753,500 |
| Aug 10, 2026 | 2,764.00 | 2,780.00 | 2,697.00 | 2,759.00 | 2,759.00 | 0.53% | 12,770,100 |
| Aug 7, 2026 | 2,627.00 | 2,752.00 | 2,608.00 | 2,744.50 | 2,744.50 | 4.02% | 18,052,800 |
| Aug 6, 2026 | 2,739.00 | 2,754.50 | 2,617.50 | 2,638.50 | 2,638.50 | -1.97% | 19,993,500 |
| Aug 5, 2026 | 2,949.00 | 2,965.00 | 2,658.00 | 2,691.50 | 2,691.50 | -6.53% | 49,018,900 |
| Aug 4, 2026 | 2,798.00 | 2,922.50 | 2,782.50 | 2,879.50 | 2,879.50 | 3.92% | 16,390,100 |
| Aug 3, 2026 | 2,798.00 | 2,804.50 | 2,677.50 | 2,771.00 | 2,771.00 | -2.00% | 12,140,600 |
| Jul 31, 2026 | 2,818.00 | 2,914.00 | 2,804.00 | 2,827.50 | 2,827.50 | 2.02% | 15,271,700 |
| Jul 30, 2026 | 2,706.00 | 2,798.00 | 2,701.00 | 2,771.50 | 2,771.50 | 0.60% | 9,782,300 |
| Jul 29, 2026 | 2,783.00 | 2,805.50 | 2,704.00 | 2,755.00 | 2,755.00 | -0.70% | 11,865,500 |
| Jul 28, 2026 | 2,799.50 | 2,855.00 | 2,742.50 | 2,774.50 | 2,774.50 | -2.17% | 8,790,800 |
| Jul 27, 2026 | 2,889.00 | 2,925.00 | 2,799.50 | 2,836.00 | 2,836.00 | -1.48% | 8,878,200 |
| Jul 24, 2026 | 2,939.00 | 2,963.00 | 2,864.00 | 2,878.50 | 2,878.50 | -0.36% | 12,231,200 |
| Jul 23, 2026 | 2,800.00 | 2,927.00 | 2,798.00 | 2,889.00 | 2,889.00 | 3.96% | 12,137,600 |
| Jul 22, 2026 | 2,800.00 | 2,831.00 | 2,747.00 | 2,779.00 | 2,779.00 | -0.04% | 9,040,300 |
| Jul 21, 2026 | 2,716.50 | 2,834.50 | 2,672.50 | 2,780.00 | 2,780.00 | 4.26% | 12,349,200 |
| Jul 17, 2026 | 2,807.00 | 2,860.00 | 2,626.00 | 2,666.50 | 2,666.50 | -5.07% | 14,372,100 |
| Jul 16, 2026 | 2,830.00 | 2,866.50 | 2,794.00 | 2,809.00 | 2,809.00 | -0.09% | 10,073,600 |
| Jul 15, 2026 | 2,817.50 | 2,839.50 | 2,733.00 | 2,811.50 | 2,811.50 | -0.12% | 10,935,500 |
| Jul 14, 2026 | 2,785.50 | 2,838.50 | 2,773.50 | 2,815.00 | 2,815.00 | 0.09% | 8,653,900 |
| Jul 13, 2026 | 2,784.00 | 2,873.00 | 2,725.50 | 2,812.50 | 2,812.50 | 0.07% | 13,028,600 |