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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,125	2,162.14	2,153.49	2,182.86	2,115.71	137.2M
September 03, 2025	2,135.71	2,102.14	2,093.73	2,145	2,095.71	122.25M
September 02, 2025	2,173.57	2,160.71	2,152.07	2,182.14	2,132.86	93.54M
September 01, 2025	2,157.14	2,173.57	2,164.88	2,225.71	2,144.29	108.56M
August 29, 2025	2,200	2,210	2,201.16	2,225.71	2,190	97.8M
August 28, 2025	2,162.86	2,210	2,201.16	2,217.14	2,121.43	24.97M
August 27, 2025	2,241.43	2,207.14	2,198.31	2,243.57	2,193.57	14.32M
August 26, 2025	2,231.43	2,237.86	2,228.91	2,256.43	2,212.86	14.34M
August 25, 2025	2,290	2,250	2,241	2,292.86	2,224.29	11.84M
August 22, 2025	2,250	2,246.43	2,237.44	2,262.86	2,217.14	15.75M
August 21, 2025	2,273.57	2,237.14	2,228.19	2,315.71	2,237.14	17.19M
August 20, 2025	2,271.43	2,257.14	2,248.11	2,283.57	2,237.86	27.41M
August 19, 2025	2,446.43	2,356.43	2,347	2,448.57	2,333.57	33.24M
August 18, 2025	2,414.29	2,446.43	2,436.64	2,482.14	2,407.86	27.77M
August 15, 2025	2,400.71	2,391.43	2,381.86	2,415.71	2,377.14	14.33M
August 14, 2025	2,410	2,384.29	2,374.75	2,414.29	2,352.14	23.21M
August 13, 2025	2,478.57	2,428.57	2,418.86	2,503.57	2,425.71	26.38M
August 12, 2025	2,400	2,459.29	2,449.45	2,464.29	2,375	26.79M
August 08, 2025	2,404.29	2,391.43	2,381.86	2,471.43	2,389.29	36.69M
August 07, 2025	2,457.14	2,391.43	2,381.86	2,458.57	2,315	65.88M
August 06, 2025	2,477.14	2,448.57	2,438.78	2,578.57	2,335.71	99.83M
August 05, 2025	2,477.86	2,478.57	2,468.66	2,488.57	2,422.86	25.37M
August 04, 2025	2,385.71	2,420.71	2,411.03	2,421.43	2,366.43	19.38M
August 01, 2025	2,457.14	2,452.86	2,443.05	2,493.57	2,429.29	27.21M
July 31, 2025	2,371.43	2,426.43	2,416.72	2,433.57	2,346.43	25.78M
July 30, 2025	2,285.71	2,371.43	2,361.94	2,377.14	2,272.86	34.04M
July 29, 2025	2,237.86	2,267.14	2,258.07	2,267.14	2,222.14	13.16M
July 28, 2025	2,283.57	2,254.29	2,245.27	2,285.71	2,231.43	19.88M
July 25, 2025	2,277.14	2,302.14	2,292.93	2,304.29	2,258.57	23.57M
July 24, 2025	2,278.57	2,265.71	2,256.65	2,289.29	2,228.57	34.88M
July 23, 2025	2,310	2,220.71	2,211.83	2,318.57	2,197.14	43.55M
July 22, 2025	2,227.86	2,305	2,295.78	2,306.43	2,225.71	35.34M
July 18, 2025	2,227.86	2,201.43	2,192.62	2,247.14	2,194.29	18.86M
July 17, 2025	2,213.57	2,239.29	2,230.33	2,249.29	2,181.43	24.15M
July 16, 2025	2,185	2,240	2,231.04	2,257.14	2,172.14	28.71M
July 15, 2025	2,190.71	2,185	2,176.26	2,231.43	2,162.86	29.78M
July 14, 2025	2,085.71	2,147.86	2,139.27	2,171.43	2,072.86	31.91M
July 11, 2025	2,127.86	2,072.86	2,064.57	2,135	2,072.86	15.25M
July 10, 2025	2,127.14	2,127.86	2,119.35	2,130.71	2,086.43	17.42M
July 09, 2025	2,152.86	2,114.29	2,105.83	2,155.71	2,095.71	16.89M
July 08, 2025	2,137.14	2,150.71	2,142.11	2,160.71	2,115	17.72M

IHI Corporation (7013.T) JPX