Skip to main content
logo
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
2,673.50
-38.00 (-1.40%)
Jul 1, 2026, 3:30 PM JST

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,750.002,750.502,642.002,679.502,679.50-5.40%26,350,700
May 13, 20262,766.002,852.002,735.502,832.502,832.500.94%20,584,400
May 12, 20262,845.002,899.502,778.502,806.002,806.00-2.23%28,393,100
May 11, 20262,950.002,958.002,803.502,870.002,870.00-6.18%42,420,100
May 8, 20263,098.003,323.003,001.003,059.003,059.000.46%69,373,000
May 7, 20262,880.003,068.002,838.003,045.003,045.005.73%25,106,600
May 1, 20262,876.502,920.002,827.502,880.002,880.000.95%15,600,000
Apr 30, 20262,962.002,988.002,832.502,853.002,853.00-3.60%21,212,200
Apr 28, 20262,948.003,020.002,905.002,959.502,959.502.02%18,091,200
Apr 27, 20262,924.002,941.002,811.002,901.002,901.00-3.14%21,920,300
Apr 24, 20263,071.003,075.002,969.002,995.002,995.00-1.06%14,535,100
Apr 23, 20263,071.003,108.003,001.003,027.003,027.00-0.88%16,998,300
Apr 22, 20262,947.003,069.002,912.003,054.003,054.00-1.07%21,936,800
Apr 21, 20263,131.003,137.003,041.003,087.003,087.00-2.09%15,800,100
Apr 20, 20263,130.003,183.003,099.003,153.003,153.001.06%12,843,400
Apr 17, 20263,179.003,186.003,081.003,120.003,120.00-2.80%15,677,700