IHI Corporation 7013
TSE · Japan · Producer Manufacturing
¥2,706.50-5.00 (-0.18%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,711.50 | +0.71% | ¥2,683.50 | ¥2,725.50 | ¥2,632.50 | 11.85M |
| 2026-09-30 | ¥2,692.50 | +0.69% | ¥2,705.00 | ¥2,714.50 | ¥2,643.00 | 10.14M |
| 2026-09-29 | ¥2,674.00 | -3.64% | ¥2,775.00 | ¥2,795.00 | ¥2,664.50 | 10.25M |
| 2026-09-28 | ¥2,775.00 | -0.79% | ¥2,796.00 | ¥2,825.00 | ¥2,771.00 | 7.53M |
| 2026-09-25 | ¥2,797.00 | -0.43% | ¥2,802.00 | ¥2,822.00 | ¥2,772.50 | 7.52M |
| 2026-09-24 | ¥2,809.00 | -1.52% | ¥2,902.50 | ¥2,950.50 | ¥2,802.00 | 10.36M |
| 2026-09-18 | ¥2,852.50 | +0.35% | ¥2,816.50 | ¥2,878.00 | ¥2,780.50 | 11.01M |
| 2026-09-17 | ¥2,842.50 | +2.27% | ¥2,813.50 | ¥2,879.00 | ¥2,813.00 | 13.11M |
| 2026-09-16 | ¥2,779.50 | +0.25% | ¥2,772.00 | ¥2,831.00 | ¥2,760.50 | 10.03M |
| 2026-09-15 | ¥2,772.50 | +1.82% | ¥2,707.50 | ¥2,801.50 | ¥2,649.00 | 17.33M |
| 2026-09-14 | ¥2,723.00 | +2.18% | ¥2,620.50 | ¥2,746.50 | ¥2,616.00 | 10.16M |
| 2026-09-11 | ¥2,665.00 | +0.06% | ¥2,587.00 | ¥2,688.50 | ¥2,575.50 | 12.29M |
| 2026-09-10 | ¥2,663.50 | -4.89% | ¥2,782.50 | ¥2,809.50 | ¥2,648.50 | 15.24M |
| 2026-09-09 | ¥2,800.50 | +6.00% | ¥2,660.00 | ¥2,826.50 | ¥2,645.00 | 17.59M |
| 2026-09-08 | ¥2,642.00 | -3.24% | ¥2,650.50 | ¥2,683.00 | ¥2,617.00 | 9.97M |
| 2026-09-07 | ¥2,730.50 | +4.04% | ¥2,674.50 | ¥2,764.00 | ¥2,666.00 | 13.09M |
| 2026-09-04 | ¥2,624.50 | -0.57% | ¥2,665.00 | ¥2,666.00 | ¥2,568.00 | 12.15M |
| 2026-09-03 | ¥2,639.50 | +1.52% | ¥2,600.00 | ¥2,687.00 | ¥2,597.50 | 9.44M |
| 2026-09-02 | ¥2,600.00 | -4.97% | ¥2,719.00 | ¥2,720.50 | ¥2,587.00 | 13.29M |
| 2026-09-01 | ¥2,736.00 | +2.01% | ¥2,759.50 | ¥2,837.00 | ¥2,722.00 | 12.58M |
| 2026-08-31 | ¥2,682.00 | -3.04% | ¥2,725.00 | ¥2,734.00 | ¥2,664.50 | 10.59M |
| 2026-08-28 | ¥2,766.00 | +1.69% | ¥2,710.00 | ¥2,806.00 | ¥2,704.50 | 9.19M |
| 2026-08-27 | ¥2,720.00 | +3.11% | ¥2,680.00 | ¥2,728.50 | ¥2,663.00 | 9.87M |
| 2026-08-26 | ¥2,638.00 | -2.15% | ¥2,655.00 | ¥2,674.00 | ¥2,624.00 | 12.45M |
| 2026-08-25 | ¥2,696.00 | +1.22% | ¥2,663.50 | ¥2,712.00 | ¥2,629.00 | 7.91M |
| 2026-08-24 | ¥2,663.50 | -0.36% | ¥2,689.50 | ¥2,703.50 | ¥2,647.00 | 8.00M |
| 2026-08-21 | ¥2,673.00 | -3.45% | ¥2,760.00 | ¥2,763.00 | ¥2,635.50 | 14.85M |
| 2026-08-20 | ¥2,768.50 | -0.16% | ¥2,781.00 | ¥2,802.00 | ¥2,720.00 | 9.52M |
| 2026-08-19 | ¥2,773.00 | -7.18% | ¥2,867.00 | ¥2,887.00 | ¥2,769.50 | 17.17M |
| 2026-08-18 | ¥2,987.50 | -0.78% | ¥2,986.50 | ¥3,098.00 | ¥2,970.00 | 9.80M |
| 2026-08-17 | ¥3,011.00 | -0.56% | ¥3,050.00 | ¥3,065.00 | ¥2,961.00 | 8.79M |
| 2026-08-14 | ¥3,028.00 | +1.78% | ¥3,000.00 | ¥3,042.00 | ¥2,976.00 | 12.19M |
| 2026-08-13 | ¥2,975.00 | +2.71% | ¥2,903.00 | ¥3,002.00 | ¥2,893.00 | 16.66M |
| 2026-08-12 | ¥2,896.50 | +4.98% | ¥2,774.50 | ¥2,905.00 | ¥2,770.00 | 16.75M |
| 2026-08-10 | ¥2,759.00 | +0.53% | ¥2,764.00 | ¥2,780.00 | ¥2,697.00 | 12.77M |
| 2026-08-07 | ¥2,744.50 | +4.02% | ¥2,627.00 | ¥2,752.00 | ¥2,608.00 | 18.05M |
| 2026-08-06 | ¥2,638.50 | -1.97% | ¥2,739.00 | ¥2,754.50 | ¥2,617.50 | 19.99M |
| 2026-08-05 | ¥2,691.50 | -6.53% | ¥2,949.00 | ¥2,965.00 | ¥2,658.00 | 49.02M |
| 2026-08-04 | ¥2,879.50 | +3.92% | ¥2,798.00 | ¥2,922.50 | ¥2,782.50 | 16.39M |
| 2026-08-03 | ¥2,771.00 | -2.00% | ¥2,798.00 | ¥2,804.50 | ¥2,677.50 | 12.14M |
| 2026-07-31 | ¥2,827.50 | +2.02% | ¥2,818.00 | ¥2,914.00 | ¥2,804.00 | 15.27M |
| 2026-07-30 | ¥2,771.50 | +0.60% | ¥2,706.00 | ¥2,798.00 | ¥2,701.00 | 9.78M |
| 2026-07-29 | ¥2,755.00 | -0.70% | ¥2,783.00 | ¥2,805.50 | ¥2,704.00 | 11.87M |
| 2026-07-28 | ¥2,774.50 | -2.17% | ¥2,799.50 | ¥2,855.00 | ¥2,742.50 | 8.79M |
| 2026-07-27 | ¥2,836.00 | -1.48% | ¥2,889.00 | ¥2,925.00 | ¥2,799.50 | 8.88M |
| 2026-07-24 | ¥2,878.50 | -0.36% | ¥2,939.00 | ¥2,963.00 | ¥2,864.00 | 12.23M |
| 2026-07-23 | ¥2,889.00 | +3.96% | ¥2,800.00 | ¥2,927.00 | ¥2,798.00 | 12.14M |
| 2026-07-22 | ¥2,779.00 | -0.04% | ¥2,800.00 | ¥2,831.00 | ¥2,747.00 | 9.04M |
| 2026-07-21 | ¥2,780.00 | +4.26% | ¥2,716.50 | ¥2,834.50 | ¥2,672.50 | 12.35M |
| 2026-07-17 | ¥2,666.50 | -5.07% | ¥2,807.00 | ¥2,860.00 | ¥2,626.00 | 14.37M |
| 2026-07-16 | ¥2,809.00 | -0.09% | ¥2,830.00 | ¥2,866.50 | ¥2,794.00 | 10.07M |
| 2026-07-15 | ¥2,811.50 | -0.12% | ¥2,817.50 | ¥2,839.50 | ¥2,733.00 | 10.94M |
| 2026-07-14 | ¥2,815.00 | +0.09% | ¥2,785.50 | ¥2,838.50 | ¥2,773.50 | 8.65M |
| 2026-07-13 | ¥2,812.50 | +0.07% | ¥2,784.00 | ¥2,873.00 | ¥2,725.50 | 13.03M |
| 2026-07-10 | ¥2,810.50 | -0.09% | ¥2,780.00 | ¥2,852.00 | ¥2,770.00 | 8.81M |
| 2026-07-09 | ¥2,813.00 | -2.73% | ¥2,845.00 | ¥2,878.00 | ¥2,803.00 | 11.07M |
| 2026-07-08 | ¥2,892.00 | -3.02% | ¥2,932.00 | ¥2,978.00 | ¥2,833.00 | 14.54M |
| 2026-07-07 | ¥2,982.00 | -2.90% | ¥3,065.00 | ¥3,150.00 | ¥2,955.50 | 18.81M |
| 2026-07-06 | ¥3,071.00 | +7.02% | ¥2,898.00 | ¥3,075.00 | ¥2,890.00 | 22.04M |
| 2026-07-03 | ¥2,869.50 | +2.43% | ¥2,824.00 | ¥2,879.00 | ¥2,741.00 | 13.75M |
| 2026-07-02 | ¥2,801.50 | +4.79% | ¥2,740.00 | ¥2,824.00 | ¥2,712.00 | 14.85M |
| 2026-07-01 | ¥2,673.50 | -1.40% | ¥2,690.00 | ¥2,759.50 | ¥2,637.00 | 12.17M |
| 2026-06-30 | ¥2,711.50 | +1.36% | ¥2,674.00 | ¥2,731.50 | ¥2,641.50 | 11.13M |
| 2026-06-29 | ¥2,675.00 | +0.09% | ¥2,688.00 | ¥2,760.00 | ¥2,653.00 | 9.23M |
| 2026-06-26 | ¥2,672.50 | -1.71% | ¥2,700.00 | ¥2,717.50 | ¥2,639.50 | 10.66M |
| 2026-06-25 | ¥2,719.00 | -2.28% | ¥2,825.00 | ¥2,839.00 | ¥2,719.00 | 11.69M |
| 2026-06-24 | ¥2,782.50 | +2.39% | ¥2,700.50 | ¥2,848.00 | ¥2,700.50 | 14.35M |
| 2026-06-23 | ¥2,717.50 | -3.52% | ¥2,827.00 | ¥2,855.00 | ¥2,703.50 | 14.68M |
| 2026-06-22 | ¥2,816.50 | -0.02% | ¥2,835.50 | ¥2,864.50 | ¥2,794.00 | 9.81M |
| 2026-06-19 | ¥2,817.00 | -1.71% | ¥2,916.00 | ¥2,935.00 | ¥2,748.00 | 16.52M |
| 2026-06-18 | ¥2,866.00 | -1.73% | ¥2,954.00 | ¥3,025.00 | ¥2,862.00 | 18.21M |
| 2026-06-17 | ¥2,916.50 | +5.12% | ¥2,808.00 | ¥2,958.50 | ¥2,800.00 | 19.15M |
| 2026-06-16 | ¥2,774.50 | +2.57% | ¥2,855.00 | ¥2,907.50 | ¥2,762.00 | 22.74M |
| 2026-06-15 | ¥2,705.00 | +11.32% | ¥2,520.00 | ¥2,729.00 | ¥2,498.00 | 21.25M |
| 2026-06-12 | ¥2,430.00 | +3.05% | ¥2,405.50 | ¥2,455.00 | ¥2,371.00 | 15.45M |
| 2026-06-11 | ¥2,358.00 | -3.34% | ¥2,302.50 | ¥2,375.00 | ¥2,245.00 | 16.05M |
| 2026-06-10 | ¥2,439.50 | -0.73% | ¥2,470.00 | ¥2,514.00 | ¥2,416.50 | 16.87M |
| 2026-06-09 | ¥2,457.50 | -1.90% | ¥2,545.00 | ¥2,551.50 | ¥2,448.00 | 12.90M |
| 2026-06-08 | ¥2,505.00 | -2.68% | ¥2,486.00 | ¥2,552.50 | ¥2,475.50 | 13.51M |
| 2026-06-05 | ¥2,574.00 | +1.40% | ¥2,570.00 | ¥2,635.50 | ¥2,542.50 | 11.35M |
| 2026-06-04 | ¥2,538.50 | +2.09% | ¥2,460.00 | ¥2,608.50 | ¥2,452.00 | 17.89M |
| 2026-06-03 | ¥2,486.50 | -3.94% | ¥2,558.00 | ¥2,571.50 | ¥2,411.00 | 30.38M |
| 2026-06-02 | ¥2,588.50 | -3.92% | ¥2,613.50 | ¥2,640.00 | ¥2,526.50 | 15.72M |
| 2026-06-01 | ¥2,694.00 | -2.62% | ¥2,729.50 | ¥2,755.00 | ¥2,653.50 | 15.80M |
| 2026-05-29 | ¥2,766.50 | +1.34% | ¥2,750.00 | ¥2,822.50 | ¥2,718.00 | 15.59M |
| 2026-05-28 | ¥2,730.00 | -3.12% | ¥2,800.00 | ¥2,835.00 | ¥2,694.00 | 15.13M |
| 2026-05-27 | ¥2,818.00 | -4.30% | ¥2,960.00 | ¥2,978.00 | ¥2,809.00 | 17.68M |
| 2026-05-26 | ¥2,944.50 | +3.70% | ¥2,914.00 | ¥3,098.00 | ¥2,861.00 | 30.54M |
| 2026-05-25 | ¥2,839.50 | +2.84% | ¥2,830.00 | ¥2,846.00 | ¥2,738.00 | 14.07M |
| 2026-05-22 | ¥2,761.00 | +3.21% | ¥2,775.00 | ¥2,859.00 | ¥2,711.00 | 19.71M |