IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.27	51.34	50.23	51.03	51.03	1.75%	2,151,711
Jun 25, 2026	49.76	50.98	49.72	50.15	50.15	1.07%	4,779,464
Jun 24, 2026	49.41	50.41	49.32	49.62	49.62	1.02%	2,448,818
Jun 23, 2026	48.75	49.20	48.69	49.12	49.12	1.61%	2,408,879
Jun 22, 2026	48.70	48.94	48.21	48.34	48.34	-1.49%	4,042,164
Jun 18, 2026	48.67	49.24	48.47	49.07	49.07	1.38%	3,377,986
Jun 17, 2026	49.58	50.03	48.17	48.40	48.40	-3.03%	3,361,161
Jun 16, 2026	49.92	50.04	49.61	49.91	49.91	0.52%	2,200,707
Jun 15, 2026	49.88	50.12	49.48	49.65	49.65	0.11%	1,944,435
Jun 12, 2026	49.91	50.01	48.96	49.67	49.59	-	2,340,107
Jun 11, 2026	49.69	50.09	49.27	49.67	49.59	-0.10%	2,672,752
Jun 10, 2026	50.76	50.91	49.63	49.72	49.64	-2.39%	1,990,930
Jun 9, 2026	50.12	51.12	50.00	50.94	50.86	2.17%	3,261,135
Jun 8, 2026	49.92	50.22	49.73	49.86	49.78	-0.44%	3,125,374
Jun 5, 2026	50.17	50.86	49.85	50.08	50.00	0.42%	2,787,441
Jun 4, 2026	49.31	50.37	49.31	49.87	49.79	2.76%	1,874,359
Jun 3, 2026	48.28	48.66	48.09	48.53	48.46	0.71%	2,738,486
Jun 2, 2026	48.54	48.63	47.75	48.19	48.12	-1.33%	1,640,144
Jun 1, 2026	48.75	49.20	48.29	48.84	48.77	-0.25%	3,286,826
May 29, 2026	49.34	49.46	48.93	48.96	48.89	-0.79%	2,201,757
May 28, 2026	49.01	49.48	48.80	49.35	49.28	0.37%	2,872,662
May 27, 2026	50.27	50.37	48.82	49.17	49.10	-2.38%	3,907,728
May 26, 2026	50.63	50.63	50.14	50.37	50.29	-0.40%	2,201,537
May 22, 2026	50.60	51.12	50.42	50.57	50.49	0.06%	1,569,586
May 21, 2026	50.56	50.73	49.93	50.54	50.46	-0.71%	2,132,421
May 20, 2026	50.20	50.96	49.63	50.90	50.82	1.23%	2,805,627
May 19, 2026	49.80	50.58	49.43	50.28	50.20	1.00%	3,676,381
May 18, 2026	48.59	49.93	48.59	49.78	49.70	2.72%	3,904,771
May 15, 2026	49.01	49.24	48.40	48.46	48.39	-0.62%	2,128,436
May 14, 2026	48.61	48.98	48.41	48.76	48.69	0.52%	2,009,847
May 13, 2026	48.29	48.97	47.98	48.51	48.44	-0.39%	2,926,749
May 12, 2026	47.98	48.93	47.83	48.70	48.63	2.42%	3,514,678
May 11, 2026	48.88	49.03	47.37	47.55	47.48	-2.98%	4,834,303
May 8, 2026	50.15	50.15	48.95	49.01	48.94	-1.98%	1,968,451
May 7, 2026	49.94	50.73	49.90	50.00	49.92	0.58%	2,762,659
May 6, 2026	49.91	50.17	49.40	49.71	49.63	-0.16%	1,928,318
May 5, 2026	50.02	50.21	49.44	49.79	49.71	-0.28%	3,788,456
May 4, 2026	50.44	50.72	49.89	49.93	49.85	-1.13%	2,162,111
May 1, 2026	51.05	51.08	50.43	50.50	50.42	-1.10%	2,486,339
Apr 30, 2026	50.41	51.08	50.19	51.06	50.98	1.45%	3,775,190
Apr 29, 2026	51.46	51.46	50.09	50.33	50.25	-3.25%	2,498,495
Apr 28, 2026	52.96	53.13	51.77	52.02	51.94	-1.33%	2,606,987
Apr 27, 2026	52.65	53.35	52.65	52.72	52.64	-0.17%	943,118
Apr 24, 2026	53.03	53.15	52.49	52.81	52.73	-0.38%	1,601,958
Apr 23, 2026	53.25	53.55	52.47	53.01	52.93	-0.54%	3,217,766
Apr 22, 2026	52.81	53.94	52.74	53.30	53.22	1.93%	2,982,841
Apr 21, 2026	53.90	53.96	52.26	52.29	52.21	-2.91%	2,112,463
Apr 20, 2026	54.01	54.46	53.67	53.86	53.78	-0.66%	1,012,692
Apr 17, 2026	53.62	54.62	53.62	54.22	54.14	1.86%	2,076,240
Apr 16, 2026	53.79	54.18	52.99	53.23	53.15	-1.86%	2,733,281
Apr 15, 2026	54.54	54.84	54.18	54.24	54.16	-0.20%	1,428,620
Apr 14, 2026	53.92	54.70	53.89	54.35	54.27	0.80%	1,788,899
Apr 13, 2026	53.09	53.96	53.01	53.92	53.84	1.28%	1,566,285
Apr 10, 2026	53.96	53.96	53.06	53.24	53.16	-1.04%	1,620,206
Apr 9, 2026	53.97	54.08	53.31	53.80	53.72	-1.01%	1,801,452
Apr 8, 2026	54.37	54.72	54.13	54.35	54.27	2.18%	3,107,108
Apr 7, 2026	53.06	53.43	52.78	53.19	53.11	-0.17%	1,362,600
Apr 6, 2026	53.12	53.61	52.98	53.28	53.20	0.08%	1,544,746
Apr 2, 2026	52.89	53.88	52.60	53.24	53.16	-0.36%	2,881,618
Apr 1, 2026	53.54	53.85	53.26	53.43	53.35	0.15%	2,600,740
Mar 31, 2026	53.00	53.42	52.13	53.35	53.27	1.43%	2,907,608
Mar 30, 2026	53.29	53.33	52.48	52.60	52.52	-1.09%	3,492,342
Mar 27, 2026	54.16	54.29	53.15	53.18	53.10	-2.04%	3,229,758
Mar 26, 2026	54.15	55.14	54.14	54.29	54.21	-0.17%	1,753,200
Mar 25, 2026	54.61	54.89	53.80	54.38	54.30	0.52%	2,173,463
Mar 24, 2026	54.15	54.37	53.64	54.10	54.02	-0.73%	1,914,083
Mar 23, 2026	55.26	55.33	54.45	54.50	54.42	0.11%	4,663,925
Mar 20, 2026	54.82	55.01	54.18	54.44	54.36	-0.78%	1,767,057
Mar 19, 2026	55.05	55.52	54.75	54.87	54.79	-0.49%	2,716,031
Mar 18, 2026	55.47	55.57	55.09	55.14	55.06	-1.45%	1,683,883
Mar 17, 2026	55.79	56.51	55.79	55.95	55.87	0.74%	2,052,465
Mar 16, 2026	54.96	55.76	54.95	55.58	55.45	1.68%	1,915,659
Mar 13, 2026	55.23	55.39	54.46	54.66	54.54	-0.56%	3,445,689
Mar 12, 2026	55.97	56.30	54.69	54.97	54.84	-2.33%	1,793,499
Mar 11, 2026	56.42	56.42	55.41	56.28	56.15	-0.23%	2,472,162
Mar 10, 2026	57.22	57.22	56.23	56.41	56.28	-1.62%	2,073,364
Mar 9, 2026	56.26	57.44	56.00	57.34	57.21	1.02%	3,330,559
Mar 6, 2026	57.35	57.35	56.22	56.76	56.63	-1.94%	2,608,311
Mar 5, 2026	58.32	58.39	57.37	57.88	57.75	-1.58%	3,820,736
Mar 4, 2026	58.92	59.13	58.32	58.81	58.68	-0.32%	2,067,662
Mar 3, 2026	58.89	59.16	58.29	59.00	58.87	-1.06%	2,823,202
Mar 2, 2026	59.56	59.87	59.05	59.63	59.49	-0.95%	1,579,998
Feb 27, 2026	59.82	60.29	59.77	60.20	60.06	-0.20%	972,387
Feb 26, 2026	59.91	60.40	59.69	60.32	60.18	1.09%	2,394,495
Feb 25, 2026	59.43	59.78	59.37	59.67	59.53	0.44%	1,377,223
Feb 24, 2026	59.38	59.71	59.13	59.41	59.27	-0.22%	1,147,206
Feb 23, 2026	59.17	59.67	59.07	59.54	59.40	0.30%	953,837
Feb 20, 2026	58.99	59.45	58.82	59.36	59.22	0.41%	2,636,486
Feb 19, 2026	59.26	59.43	58.86	59.12	58.98	-0.56%	1,764,595
Feb 18, 2026	58.62	59.52	58.56	59.45	59.31	1.49%	1,383,324
Feb 17, 2026	58.07	58.88	58.07	58.58	58.45	1.02%	1,761,040
Feb 13, 2026	57.52	58.67	57.41	57.99	57.86	1.10%	1,581,339
Feb 12, 2026	58.50	58.73	57.28	57.36	57.23	-2.15%	2,780,614
Feb 11, 2026	58.29	58.69	57.76	58.62	58.49	0.34%	3,257,540
Feb 10, 2026	58.23	58.96	58.23	58.42	58.29	0.57%	2,655,247
Feb 9, 2026	58.14	58.23	57.62	58.09	57.96	-0.46%	2,834,133
Feb 6, 2026	58.24	58.54	57.97	58.36	58.23	0.74%	2,888,165
Feb 5, 2026	58.14	58.58	57.85	57.93	57.80	-0.05%	3,767,042
Feb 4, 2026	58.38	58.69	57.63	57.96	57.83	-1.85%	4,252,613
Feb 3, 2026	59.33	60.14	58.92	59.05	58.92	-0.99%	3,818,692