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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IHI Corporation (7013.T) JPX