Skip to main content
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
3,019.00
+52.00 (1.75%)
At close: Dec 5, 2025

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,000.003,045.002,980.503,019.003,019.001.75%20,526,200
Dec 4, 20252,899.002,967.002,887.502,967.002,967.002.24%17,763,700
Dec 3, 20252,904.502,934.002,875.002,902.002,902.002.82%17,626,400
Dec 2, 20252,722.002,868.002,705.002,822.502,822.503.39%25,443,900
Dec 1, 20252,768.002,780.502,686.002,730.002,730.00-1.99%13,352,200
Nov 28, 20252,759.002,799.002,731.002,785.502,785.500.54%11,355,100
Nov 27, 20252,755.502,819.502,742.502,770.502,770.501.11%14,475,700
Nov 26, 20252,685.002,767.002,654.002,740.002,740.003.12%16,729,200
Nov 25, 20252,678.502,704.002,612.502,657.002,657.00-0.82%18,540,600
Nov 21, 20252,680.002,718.002,648.002,679.002,679.00-4.70%22,435,200
Nov 20, 20252,757.002,863.502,733.502,811.002,811.003.84%21,139,400
Nov 19, 20252,747.002,754.502,632.002,707.002,707.00-2.26%20,963,500
Nov 18, 20252,933.002,941.002,769.502,769.502,769.50-6.92%20,772,200
Nov 17, 20252,905.003,004.002,870.002,975.502,975.502.25%19,591,600
Nov 14, 20252,882.502,936.002,872.502,910.002,910.00-1.22%14,302,200
Nov 13, 20252,928.502,959.502,902.002,946.002,946.001.39%16,633,300
Nov 12, 20252,899.002,940.002,825.002,905.502,905.50-0.26%24,840,500
Nov 11, 20252,989.002,990.002,892.002,913.002,913.00-2.87%23,168,900
Nov 10, 20253,050.003,078.002,961.002,999.002,999.00-2.15%20,279,000
Nov 7, 20253,052.003,092.002,986.003,065.003,065.00-3.77%30,040,200
Nov 6, 20253,150.003,185.003,009.003,185.003,185.001.11%56,506,200
Nov 5, 20253,100.003,150.002,952.503,150.003,150.000.10%29,692,400
Nov 4, 20253,232.003,249.003,140.003,147.003,147.00-2.12%20,284,400
Oct 31, 20253,160.003,233.003,132.003,215.003,215.001.04%24,239,400
Oct 30, 20253,112.003,216.003,097.003,182.003,182.002.48%34,949,300
Oct 29, 20253,180.003,186.003,072.003,105.003,105.000.52%28,875,300
Oct 28, 20253,190.003,268.003,076.003,089.003,089.00-3.26%44,643,600
Oct 27, 20253,175.003,235.003,117.003,193.003,193.002.83%46,317,800
Oct 24, 20253,134.003,146.003,038.003,105.003,105.00-1.52%45,784,800
Oct 23, 20252,983.003,153.002,965.003,153.003,153.004.30%54,216,100
Oct 22, 20252,940.003,035.002,894.003,023.003,023.006.44%53,661,000
Oct 21, 20252,900.002,928.002,816.002,840.002,840.00-1.61%40,802,200
Oct 20, 20252,850.002,886.502,795.002,886.502,886.504.89%32,409,600
Oct 17, 20252,780.502,824.502,745.002,752.002,752.00-2.60%42,988,400
Oct 16, 20252,948.502,957.002,818.502,825.502,825.50-2.11%46,339,900
Oct 15, 20252,767.502,898.002,755.502,886.502,886.505.19%35,802,100
Oct 14, 20252,826.502,870.002,710.002,744.002,744.00-2.63%42,357,000
Oct 10, 20252,956.502,977.502,790.002,818.002,818.00-4.70%44,693,600
Oct 9, 20253,135.003,160.002,950.502,957.002,957.00-4.43%59,382,900
Oct 8, 20252,921.003,129.002,906.003,094.003,094.007.02%55,126,600
Oct 7, 20252,885.003,022.002,825.502,891.002,891.001.98%60,761,400
Oct 6, 20252,893.502,949.502,743.002,835.002,835.0011.46%60,170,900
Oct 3, 20252,538.002,590.002,532.002,543.502,543.500.30%18,343,800
Oct 2, 20252,564.502,607.002,503.002,536.002,536.00-1.13%28,813,700
Oct 1, 20252,622.002,682.002,535.002,565.002,565.00-7.07%47,073,200
Sep 30, 20252,669.502,821.502,651.002,760.002,760.005.22%49,977,500
Sep 29, 20252,538.002,656.502,462.502,623.002,623.004.95%43,542,700
Sep 26, 20252,502.862,527.142,467.142,499.292,489.29-0.85%24,895,499
Sep 25, 20252,542.142,580.712,494.292,520.712,510.63-0.37%40,690,999
Sep 24, 20252,306.432,530.002,296.432,530.002,519.889.69%54,314,399
Sep 22, 20252,338.572,380.002,278.572,306.432,297.200.03%18,362,399
Sep 19, 20252,250.002,315.002,226.432,305.712,296.494.47%30,508,799
Sep 18, 20252,250.712,263.572,187.862,207.142,198.31-1.84%16,538,899
Sep 17, 20252,320.002,328.572,240.712,248.572,239.57-4.02%18,120,899
Sep 16, 20252,338.572,390.712,324.292,342.862,333.481.71%28,094,499
Sep 12, 20252,297.862,347.142,285.002,303.572,294.350.25%21,009,799
Sep 11, 20252,277.862,310.712,269.292,297.862,288.661.48%16,073,399
Sep 10, 20252,271.432,301.432,257.862,264.292,255.23-1.06%16,048,899
Sep 9, 20252,285.712,356.432,257.862,288.572,279.411.04%36,838,199
Sep 8, 20252,242.142,265.712,171.432,265.002,255.945.00%30,126,599
Sep 5, 20252,175.712,184.292,127.142,157.142,148.51-0.23%15,157,799
Sep 4, 20252,125.002,182.862,115.712,162.142,153.492.85%19,599,999
Sep 3, 20252,135.712,145.002,095.712,102.142,093.73-2.71%17,463,599
Sep 2, 20252,173.572,182.142,132.862,160.712,152.07-0.59%13,362,999
Sep 1, 20252,157.142,225.712,144.292,173.572,164.87-1.65%15,508,499
Aug 29, 20252,200.002,225.712,190.002,210.002,201.16-13,971,999
Aug 28, 20252,162.862,217.142,121.432,210.002,201.160.13%24,971,799
Aug 27, 20252,241.432,243.572,193.572,207.142,198.31-1.37%14,321,999
Aug 26, 20252,231.432,256.432,212.862,237.862,228.90-0.54%14,336,699
Aug 25, 20252,290.002,292.862,224.292,250.002,241.000.16%11,838,399
Aug 22, 20252,250.002,262.862,217.142,246.432,237.440.42%15,750,699
Aug 21, 20252,273.572,315.712,237.142,237.142,228.19-0.89%17,187,099
Aug 20, 20252,271.432,283.572,237.862,257.142,248.11-4.21%27,412,699
Aug 19, 20252,446.432,448.572,333.572,356.432,347.00-3.68%33,238,099
Aug 18, 20252,414.292,482.142,407.862,446.432,436.642.30%27,769,699
Aug 15, 20252,400.712,415.712,377.142,391.432,381.860.30%14,328,299
Aug 14, 20252,410.002,414.292,352.142,384.292,374.75-1.82%23,207,799
Aug 13, 20252,478.572,503.572,425.712,428.572,418.85-1.25%26,382,999
Aug 12, 20252,400.002,464.292,375.002,459.292,449.452.84%26,785,499
Aug 8, 20252,404.292,471.432,389.292,391.432,381.86-36,688,399
Aug 7, 20252,457.142,458.572,315.002,391.432,381.86-2.33%65,877,699
Aug 6, 20252,477.142,578.572,335.712,448.572,438.77-1.21%99,833,299
Aug 5, 20252,477.862,488.572,422.862,478.572,468.652.39%25,368,699
Aug 4, 20252,385.712,421.432,366.432,420.712,411.03-1.31%19,381,599
Aug 1, 20252,457.142,493.572,429.292,452.862,443.041.09%27,206,199
Jul 31, 20252,371.432,433.572,346.432,426.432,416.722.32%25,776,099
Jul 30, 20252,285.712,377.142,272.862,371.432,361.944.60%34,036,099
Jul 29, 20252,237.862,267.142,222.142,267.142,258.070.57%13,157,199
Jul 28, 20252,283.572,285.712,231.432,254.292,245.27-2.08%19,881,399
Jul 25, 20252,277.142,304.292,258.572,302.142,292.931.61%23,572,499
Jul 24, 20252,278.572,289.292,228.572,265.712,256.652.03%34,884,499
Jul 23, 20252,310.002,318.572,197.142,220.712,211.83-3.66%43,553,299
Jul 22, 20252,227.862,306.432,225.712,305.002,295.784.70%35,340,199
Jul 18, 20252,227.862,247.142,194.292,201.432,192.62-1.69%18,856,599
Jul 17, 20252,213.572,249.292,181.432,239.292,230.33-0.03%24,147,899
Jul 16, 20252,185.002,257.142,172.142,240.002,231.042.52%28,707,699
Jul 15, 20252,190.712,231.432,162.862,185.002,176.261.73%29,775,199
Jul 14, 20252,085.712,171.432,072.862,147.862,139.263.62%31,908,099
Jul 11, 20252,127.862,135.002,072.862,072.862,064.56-2.58%15,246,699
Jul 10, 20252,127.142,130.712,086.432,127.862,119.340.64%17,415,299