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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,780.5	2,752	2,752	2,824.5	2,745	42.99M
October 16, 2025	2,948.5	2,825.5	2,825.5	2,957	2,818.5	46.34M
October 15, 2025	2,767.5	2,886.5	2,886.5	2,898	2,755.5	35.8M
October 14, 2025	2,826.5	2,744	2,744	2,870	2,710	42.36M
October 10, 2025	2,956.5	2,818	2,818	2,977.5	2,790	44.69M
October 09, 2025	3,135	2,957	2,957	3,160	2,950.5	59.38M
October 08, 2025	2,921	3,094	3,094	3,129	2,906	55.13M
October 07, 2025	2,885	2,891	2,891	3,022	2,825.5	60.76M
October 06, 2025	2,893.5	2,835	2,835	2,949.5	2,743	60.17M
October 03, 2025	2,538	2,543.5	2,543.5	2,590	2,532	18.34M
October 02, 2025	2,564.5	2,536	2,536	2,607	2,503	28.81M
October 01, 2025	2,622	2,565	2,565	2,682	2,535	47.07M
September 30, 2025	2,669.5	2,760	2,760	2,821.5	2,651	49.98M
September 29, 2025	2,538	2,623	2,623	2,656.5	2,462.5	43.54M
September 26, 2025	2,502.86	2,499.29	2,489.29	2,527.14	2,467.14	174.27M
September 25, 2025	2,542.14	2,520.71	2,510.63	2,580.71	2,494.29	284.84M
September 24, 2025	2,306.43	2,530	2,519.88	2,530	2,296.43	380.2M
September 22, 2025	2,338.57	2,306.43	2,297.2	2,380	2,278.57	128.54M
September 19, 2025	2,250	2,305.71	2,296.49	2,315	2,226.43	213.56M
September 18, 2025	2,250.71	2,207.14	2,198.31	2,263.57	2,187.86	115.77M
September 17, 2025	2,320	2,248.57	2,239.58	2,328.57	2,240.71	126.85M
September 16, 2025	2,338.57	2,342.86	2,333.49	2,390.71	2,324.29	196.66M
September 12, 2025	2,297.86	2,303.57	2,294.36	2,347.14	2,285	147.07M
September 11, 2025	2,277.86	2,297.86	2,288.67	2,310.71	2,269.29	112.51M
September 10, 2025	2,271.43	2,264.29	2,255.23	2,301.43	2,257.86	112.34M
September 09, 2025	2,285.71	2,288.57	2,279.42	2,356.43	2,257.86	257.87M
September 08, 2025	2,242.14	2,265	2,255.94	2,265.71	2,171.43	210.89M
September 05, 2025	2,175.71	2,157.14	2,148.51	2,184.29	2,127.14	106.1M

IHI Corporation (7013.T) JPX