Skip to main content
IHI Corporation (TYO:7013)
Japan flag Japan · Delayed Price · Currency is JPY
2,959.50
+58.50 (2.02%)
Apr 28, 2026, 3:30 PM JST

IHI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20263,185.003,227.003,141.003,210.003,210.001.81%16,676,300
Apr 15, 20263,310.003,311.003,145.003,153.003,153.00-4.25%22,129,800
Apr 14, 20263,344.003,356.003,241.003,293.003,293.000.37%13,505,200
Apr 13, 20263,299.003,414.003,260.003,281.003,281.00-0.67%17,170,500
Apr 10, 20263,352.003,375.003,271.003,303.003,303.00-2.60%17,523,100
Apr 9, 20263,445.003,475.003,354.003,391.003,391.00-1.48%12,722,400
Apr 8, 20263,475.003,494.003,335.003,442.003,442.003.02%20,673,000
Apr 7, 20263,331.003,425.003,291.003,341.003,341.001.21%14,382,000
Apr 6, 20263,419.003,450.003,301.003,301.003,301.00-2.91%12,900,600
Apr 3, 20263,500.003,510.003,370.003,400.003,400.000.59%9,182,100
Apr 2, 20263,462.003,539.003,342.003,380.003,380.001.50%19,946,300
Apr 1, 20263,267.003,330.003,191.003,330.003,330.006.12%20,471,000
Mar 31, 20263,200.003,253.003,125.003,138.003,138.00-5.14%15,685,000
Mar 30, 20263,288.003,332.003,226.003,308.003,308.00-5.49%13,829,500
Mar 27, 20263,417.003,500.003,397.003,500.003,490.000.37%10,433,600
Mar 26, 20263,521.003,604.003,445.003,487.003,477.04-0.66%11,214,000
Mar 25, 20263,522.003,568.003,477.003,510.003,499.972.66%13,676,600
Mar 24, 20263,559.003,572.003,343.003,419.003,409.23-1.47%16,531,000
Mar 23, 20263,655.003,669.003,467.003,470.003,460.09-7.93%18,015,100
Mar 19, 20263,830.003,902.003,769.003,769.003,758.23-4.10%13,628,000
Mar 18, 20263,851.003,930.003,772.003,930.003,918.773.94%11,733,900
Mar 17, 20263,801.003,888.003,744.003,781.003,770.201.34%12,352,900
Mar 16, 20263,693.003,786.003,648.003,731.003,720.34-0.08%12,738,800
Mar 13, 20263,650.003,763.003,612.003,734.003,723.33-2.35%16,674,300
Mar 12, 20263,727.003,916.003,701.003,824.003,813.071.14%21,179,800
Mar 11, 20263,898.003,920.003,758.003,781.003,770.20-1.41%14,966,500
Mar 10, 20263,791.003,972.003,731.003,835.003,824.042.24%21,950,000
Mar 9, 20263,605.003,780.003,572.003,751.003,740.28-1.68%22,141,000
Mar 6, 20263,851.003,884.003,736.003,815.003,804.10-2.70%16,447,900
Mar 5, 20264,042.004,095.003,821.003,921.003,909.800.49%23,894,800
Mar 4, 20263,998.004,067.003,753.003,902.003,890.85-7.43%28,182,200
Mar 3, 20264,500.004,540.004,197.004,215.004,202.96-4.87%17,653,600
Mar 2, 20264,342.004,439.004,266.004,431.004,418.342.97%24,222,700
Feb 27, 20264,188.004,333.004,136.004,303.004,290.713.44%21,403,800
Feb 26, 20264,132.004,189.004,065.004,160.004,148.113.74%16,436,100
Feb 25, 20264,063.004,150.003,916.004,010.003,998.54-2.98%26,766,900
Feb 24, 20264,452.004,469.004,047.004,133.004,121.19-5.73%31,496,900
Feb 20, 20264,223.004,396.004,216.004,384.004,371.475.18%32,076,400
Feb 19, 20264,097.004,175.004,025.004,168.004,156.093.17%15,330,000
Feb 18, 20264,021.004,113.003,991.004,040.004,028.463.06%14,534,100
Feb 17, 20264,085.004,090.003,907.003,920.003,908.80-3.54%18,925,700
Feb 16, 20264,235.004,236.004,064.004,064.004,052.39-2.42%13,256,500
Feb 13, 20264,170.004,257.004,121.004,165.004,153.100.36%22,590,800
Feb 12, 20264,290.004,318.004,123.004,150.004,138.14-7.78%38,228,300
Feb 10, 20264,468.004,698.004,318.004,500.004,487.144.94%76,608,400
Feb 9, 20264,226.004,288.004,101.004,288.004,275.758.67%37,393,800
Feb 6, 20263,745.003,959.003,678.003,946.003,934.736.50%33,612,500
Feb 5, 20263,800.003,820.003,612.003,705.003,694.41-2.27%20,709,700
Feb 4, 20263,739.003,805.003,666.003,791.003,780.172.79%19,842,400
Feb 3, 20263,577.003,688.003,553.003,688.003,677.464.62%15,640,700
Feb 2, 20263,638.003,671.003,496.003,525.003,514.93-1.21%15,267,600
Jan 30, 20263,593.003,607.003,515.003,568.003,557.81-0.56%11,816,700
Jan 29, 20263,562.003,645.003,518.003,588.003,577.752.75%16,831,300
Jan 28, 20263,529.003,530.003,444.003,492.003,482.02-1.94%11,395,900
Jan 27, 20263,586.003,591.003,487.003,561.003,550.83-1.08%15,032,700
Jan 26, 20263,504.003,623.003,457.003,600.003,589.712.97%27,458,100
Jan 23, 20263,546.003,680.003,426.003,496.003,486.01-1.27%27,500,700
Jan 22, 20263,720.003,736.003,503.003,541.003,530.88-3.44%20,006,300
Jan 21, 20263,505.003,765.003,504.003,667.003,656.521.33%20,776,700
Jan 20, 20263,554.003,709.003,525.003,619.003,608.662.41%30,189,800
Jan 19, 20263,376.003,542.003,320.003,534.003,523.903.36%19,227,600
Jan 16, 20263,509.003,514.003,391.003,419.003,409.23-2.09%12,902,000
Jan 15, 20263,429.003,507.003,394.003,492.003,482.020.98%16,207,100
Jan 14, 20263,475.003,560.003,433.003,458.003,448.121.08%25,568,600
Jan 13, 20263,370.003,440.003,336.003,421.003,411.235.75%27,382,400
Jan 9, 20263,093.003,244.003,062.003,235.003,225.763.32%23,274,400
Jan 8, 20263,130.003,229.003,122.003,131.003,122.050.35%15,115,600
Jan 7, 20263,031.003,142.003,012.003,120.003,111.090.26%16,184,800
Jan 6, 20263,050.003,158.003,024.003,112.003,103.113.66%25,556,700
Jan 5, 20262,834.503,025.002,819.503,002.002,993.428.99%27,756,000
Dec 30, 20252,750.002,793.502,733.002,754.502,746.63-1.02%7,465,300
Dec 29, 20252,803.002,819.002,753.502,783.002,775.05-0.61%9,553,800
Dec 26, 20252,792.002,834.002,782.002,800.002,792.000.36%9,467,900
Dec 25, 20252,808.002,816.002,766.002,790.002,782.03-0.64%7,336,700
Dec 24, 20252,838.002,854.502,799.002,808.002,799.98-0.81%7,518,400
Dec 23, 20252,798.002,843.502,783.502,831.002,822.910.77%8,986,200
Dec 22, 20252,815.002,842.002,774.002,809.502,801.471.61%12,357,100
Dec 19, 20252,769.002,858.002,754.002,765.002,757.100.56%19,222,200
Dec 18, 20252,750.002,805.002,711.502,749.502,741.64-2.22%12,862,700
Dec 17, 20252,890.502,892.002,812.002,812.002,803.97-1.90%12,976,600
Dec 16, 20252,906.002,941.002,853.502,866.502,858.31-2.73%12,382,800
Dec 15, 20252,852.002,957.002,834.002,947.002,938.580.56%12,257,800
Dec 12, 20252,900.002,954.502,893.502,930.502,922.130.91%13,884,400
Dec 11, 20252,974.002,989.502,872.502,904.002,895.70-3.26%17,246,100
Dec 10, 20253,035.003,078.002,960.003,002.002,993.42-1.44%16,224,800
Dec 9, 20253,056.003,080.003,016.003,046.003,037.30-0.10%12,216,200
Dec 8, 20253,058.003,061.002,975.003,049.003,040.290.99%13,784,800
Dec 5, 20253,000.003,045.002,980.503,019.003,010.371.75%20,526,200
Dec 4, 20252,899.002,967.002,887.502,967.002,958.522.24%17,763,700
Dec 3, 20252,904.502,934.002,875.002,902.002,893.712.82%17,626,400
Dec 2, 20252,722.002,868.002,705.002,822.502,814.443.39%25,443,900
Dec 1, 20252,768.002,780.502,686.002,730.002,722.20-1.99%13,352,200