IHI Corporation (FRA:IWJ)
Germany
· Delayed Price · Currency is EUR 16.70
+0.40 (2.45%)
At close: Dec 5, 2025
IHI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Dec 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | 500 |
| Dec 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Dec 1, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | -0.65% | 40 |
| Nov 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 200 |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 21, 2025 | 14.70 | 14.90 | 14.50 | 14.90 | 14.90 | -3.87% | 2,262 |
| Nov 20, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | 105 |
| Nov 19, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | 160 |
| Nov 18, 2025 | 15.10 | 15.40 | 14.80 | 14.80 | 14.80 | -9.20% | 520 |
| Nov 17, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | 17 |
| Nov 14, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | 200 |
| Nov 13, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.83% | 100 |
| Nov 12, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | - | 30 |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Nov 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Nov 6, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 1.14% | 400 |
| Nov 5, 2025 | 17.60 | 18.10 | 17.60 | 17.60 | 17.60 | -2.76% | 705 |
| Nov 4, 2025 | 17.70 | 18.10 | 17.60 | 18.10 | 18.10 | 0.56% | 90 |
| Nov 3, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 0.56% | 206 |
| Oct 31, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.13% | 650 |
| Oct 30, 2025 | 17.80 | 18.00 | 17.70 | 17.70 | 17.70 | 1.72% | 252 |
| Oct 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | 157 |
| Oct 28, 2025 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | -2.23% | 425 |
| Oct 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | 170 |
| Oct 24, 2025 | 17.40 | 17.50 | 17.40 | 17.40 | 17.40 | -2.79% | 224 |
| Oct 23, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 4.07% | 1,095 |
| Oct 22, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 6.17% | 45 |
| Oct 21, 2025 | 16.00 | 16.20 | 15.90 | 16.20 | 16.20 | -2.41% | 641 |
| Oct 20, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 8.50% | 300 |
| Oct 17, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -4.37% | 2,000 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.61% | 270 |
| Oct 15, 2025 | 16.30 | 16.80 | 16.30 | 16.60 | 16.60 | 7.10% | 1,219 |
| Oct 14, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | -1.27% | 2 |
| Oct 13, 2025 | 14.90 | 15.70 | 14.90 | 15.70 | 15.70 | 2.61% | 8 |
| Oct 10, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -8.38% | 700 |
| Oct 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -7.22% | 264 |
| Oct 8, 2025 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 9.76% | 802 |
| Oct 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 6, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 10.74% | 3,494 |
| Oct 3, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.05% | 1,750 |
| Oct 2, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -3.31% | 573 |
| Oct 1, 2025 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | -5.03% | 34 |
| Sep 30, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 3.92% | 60 |
| Sep 29, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 8.18% | 7,194 |
| Sep 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.09 | -1.00% | - |
| Sep 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | -2.91% | - |
| Sep 24, 2025 | 14.29 | 14.71 | 14.29 | 14.71 | 14.65 | 11.35% | 335 |
| Sep 23, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.16 | - | - |
| Sep 22, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.16 | - | - |
| Sep 19, 2025 | 13.21 | 13.36 | 13.21 | 13.21 | 13.16 | 4.52% | 1,763 |
| Sep 18, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.59 | -1.66% | - |
| Sep 17, 2025 | 12.93 | 12.93 | 12.86 | 12.86 | 12.81 | -4.76% | 244 |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45 | 1.61% | - |
| Sep 15, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.23 | 0.54% | - |
| Sep 12, 2025 | 13.36 | 13.36 | 13.21 | 13.21 | 13.16 | 1.09% | 314 |
| Sep 11, 2025 | 13.29 | 13.29 | 13.07 | 13.07 | 13.02 | - | 699 |
| Sep 10, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.02 | -2.67% | - |
| Sep 9, 2025 | 13.14 | 13.43 | 13.14 | 13.43 | 13.37 | 2.74% | 97 |
| Sep 8, 2025 | 13.00 | 13.07 | 13.00 | 13.07 | 13.02 | 5.78% | 510 |
| Sep 5, 2025 | 12.43 | 12.50 | 12.36 | 12.36 | 12.31 | - | 454 |
| Sep 4, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.31 | 2.37% | - |
| Sep 3, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.02 | -3.43% | 279 |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | - | - |
| Sep 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.45 | -2.24% | - |
| Aug 29, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.73 | -1.11% | 69 |
| Aug 28, 2025 | 12.79 | 12.93 | 12.79 | 12.93 | 12.88 | 0.56% | 391 |
| Aug 27, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.81 | -0.56% | - |
| Aug 26, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.88 | -0.55% | - |
| Aug 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | - | - |
| Aug 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | 1.11% | - |
| Aug 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.81 | -0.56% | 244 |
| Aug 20, 2025 | 13.21 | 13.21 | 12.93 | 12.93 | 12.88 | -4.73% | 699 |
| Aug 19, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.52 | -4.52% | - |
| Aug 18, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | 1.53% | - |
| Aug 15, 2025 | 13.79 | 14.00 | 13.79 | 14.00 | 13.94 | 0.51% | 118 |
| Aug 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.87 | -2.50% | 13 |
| Aug 13, 2025 | 14.21 | 14.29 | 14.07 | 14.29 | 14.23 | - | 328 |
| Aug 12, 2025 | 14.14 | 14.29 | 14.14 | 14.29 | 14.23 | 2.04% | 1,182 |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.94 | -1.01% | 979 |
| Aug 8, 2025 | 14.00 | 14.14 | 13.93 | 14.14 | 14.09 | 1.54% | 1,553 |
| Aug 7, 2025 | 13.86 | 13.93 | 13.86 | 13.93 | 13.87 | -3.47% | 97 |
| Aug 6, 2025 | 14.43 | 14.57 | 14.43 | 14.43 | 14.37 | - | 1,000 |
| Aug 5, 2025 | 14.57 | 14.71 | 14.43 | 14.43 | 14.37 | 1.51% | 818 |
| Aug 4, 2025 | 13.86 | 14.21 | 13.86 | 14.21 | 14.16 | 1.02% | 699 |
| Aug 1, 2025 | 14.21 | 14.21 | 14.07 | 14.07 | 14.01 | -0.51% | 27 |
| Jul 31, 2025 | 14.21 | 14.21 | 14.14 | 14.14 | 14.09 | 2.06% | 524 |
| Jul 30, 2025 | 13.79 | 13.86 | 13.79 | 13.86 | 13.80 | 6.01% | 174 |
| Jul 29, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.02 | 0.55% | - |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | -1.62% | 34 |
| Jul 25, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.16 | 1.09% | 20 |
| Jul 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.02 | 1.66% | - |
| Jul 23, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.81 | -4.26% | - |
| Jul 22, 2025 | 13.29 | 13.43 | 13.29 | 13.43 | 13.37 | 5.62% | 237 |
| Jul 21, 2025 | 12.64 | 12.71 | 12.64 | 12.71 | 12.66 | 0.56% | 279 |