IHI Corporation - 7013.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	3,376	3,534	3,534	3,542	3,320	19.23M
January 16, 2026	3,509	3,419	3,419	3,514	3,391	12.9M
January 15, 2026	3,429	3,492	3,492	3,507	3,394	16.21M
January 14, 2026	3,475	3,458	3,458	3,560	3,433	25.57M
January 13, 2026	3,370	3,421	3,421	3,440	3,336	27.38M
January 09, 2026	3,093	3,235	3,235	3,244	3,062	23.27M
January 08, 2026	3,130	3,131	3,131	3,229	3,122	15.12M
January 07, 2026	3,031	3,120	3,120	3,142	3,012	16.18M
January 06, 2026	3,050	3,112	3,112	3,158	3,024	25.56M
January 05, 2026	2,834.5	3,002	3,002	3,025	2,819.5	27.76M
December 30, 2025	2,750	2,754.5	2,754.5	2,793.5	2,733	7.47M
December 29, 2025	2,803	2,783	2,783	2,819	2,753.5	9.55M
December 26, 2025	2,792	2,800	2,800	2,834	2,782	9.47M
December 25, 2025	2,808	2,790	2,790	2,816	2,766	7.34M
December 24, 2025	2,838	2,808	2,808	2,854.5	2,799	7.52M
December 23, 2025	2,798	2,831	2,831	2,843.5	2,783.5	8.99M
December 22, 2025	2,815	2,809.5	2,809.5	2,842	2,774	12.36M
December 19, 2025	2,769	2,765	2,765	2,858	2,754	19.22M
December 18, 2025	2,750	2,749.5	2,749.5	2,805	2,711.5	12.86M
December 17, 2025	2,890.5	2,812	2,812	2,892	2,812	12.98M
December 16, 2025	2,906	2,866.5	2,866.5	2,941	2,853.5	12.38M
December 15, 2025	2,852	2,947	2,947	2,957	2,834	12.26M
December 12, 2025	2,900	2,930.5	2,930.5	2,954.5	2,893.5	13.88M
December 11, 2025	2,974	2,904	2,904	2,989.5	2,872.5	17.25M
December 10, 2025	3,035	3,002	3,002	3,078	2,960	16.22M
December 09, 2025	3,056	3,046	3,046	3,080	3,016	12.22M
December 08, 2025	3,058	3,049	3,049	3,061	2,975	13.78M
December 05, 2025	3,000	3,019	3,019	3,045	2,980.5	20.53M
December 04, 2025	2,899	2,967	2,967	2,967	2,887.5	17.76M
December 03, 2025	2,904.5	2,902	2,902	2,934	2,875	17.63M
December 02, 2025	2,722	2,822.5	2,822.5	2,868	2,705	25.44M
December 01, 2025	2,768	2,730	2,730	2,780.5	2,686	13.35M
November 28, 2025	2,759	2,786.5	2,786.5	2,794.5	2,731	9.36M
November 27, 2025	2,755.5	2,770.5	2,770.5	2,819.5	2,742.5	14.48M
November 26, 2025	2,685	2,740	2,740	2,767	2,654	16.73M
November 25, 2025	2,678.5	2,657	2,657	2,704	2,612.5	18.54M
November 21, 2025	2,680	2,679	2,679	2,718	2,648	22.44M
November 20, 2025	2,757	2,811	2,811	2,863.5	2,733.5	21.14M
November 19, 2025	2,747	2,707	2,707	2,754.5	2,632	20.96M
November 18, 2025	2,933	2,769.5	2,769.5	2,941	2,769.5	20.77M
November 17, 2025	2,905	2,975.5	2,975.5	3,004	2,870	19.59M
November 14, 2025	2,882.5	2,910	2,910	2,936	2,872.5	14.3M
November 13, 2025	2,928.5	2,946	2,946	2,959.5	2,902	16.63M
November 12, 2025	2,899	2,905.5	2,905.5	2,940	2,825	24.84M
November 11, 2025	2,989	2,913	2,913	2,990	2,892	23.17M
November 10, 2025	3,050	2,999	2,999	3,078	2,961	20.28M
November 07, 2025	3,052	3,065	3,065	3,092	2,986	30.04M
November 06, 2025	3,150	3,185	3,185	3,185	3,009	56.51M
November 05, 2025	3,100	3,150	3,150	3,150	2,952.5	29.69M
November 04, 2025	3,232	3,147	3,147	3,249	3,140	20.28M
October 31, 2025	3,160	3,215	3,215	3,233	3,132	24.24M
October 30, 2025	3,112	3,182	3,182	3,216	3,097	34.95M
October 29, 2025	3,180	3,105	3,105	3,186	3,072	28.88M
October 28, 2025	3,190	3,089	3,089	3,268	3,076	44.64M
October 27, 2025	3,175	3,193	3,193	3,235	3,117	46.32M
October 24, 2025	3,134	3,105	3,105	3,146	3,038	45.78M
October 23, 2025	2,983	3,153	3,153	3,153	2,965	54.22M
October 22, 2025	2,940	3,023	3,023	3,035	2,894	53.66M
October 21, 2025	2,900	2,840	2,840	2,928	2,816	40.8M
October 20, 2025	2,850	2,886.5	2,886.5	2,886.5	2,795	32.41M

IHI Corporation (7013.T) JPX