Advertisement
Advertisement
U.S. markets close in 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IHI Corporation (7013.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,422.00-51.00 (-2.06%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20222,467.002,499.002,409.002,422.002,422.001,371,000
Jan 17, 20222,469.002,510.002,454.002,473.002,473.00893,200
Jan 14, 20222,486.002,499.002,427.002,439.002,439.001,385,000
Jan 13, 20222,482.002,510.002,464.002,499.002,499.00781,300
Jan 12, 20222,461.002,521.002,455.002,483.002,483.001,001,300
Jan 11, 20222,393.002,455.002,385.002,452.002,452.001,083,800
Jan 07, 20222,418.002,460.002,400.002,417.002,417.00776,300
Jan 06, 20222,425.002,478.002,390.002,413.002,413.001,386,700
Jan 05, 20222,396.002,458.002,380.002,444.002,444.002,385,800
Jan 04, 20222,339.002,365.002,319.002,354.002,354.001,090,300
Dec 30, 20212,300.002,326.002,280.002,316.002,316.00750,400
Dec 29, 20212,291.002,313.002,285.002,311.002,311.00837,300
Dec 28, 20212,315.002,335.002,268.002,281.002,281.00847,900
Dec 27, 20212,295.002,308.002,275.002,287.002,287.00625,300
Dec 24, 20212,327.002,349.002,290.002,303.002,303.001,086,200
Dec 23, 20212,230.002,297.002,221.002,283.002,283.001,423,800
Dec 22, 20212,250.002,262.002,220.002,226.002,226.00958,900
Dec 21, 20212,214.002,224.002,190.002,208.002,208.00744,200
Dec 20, 20212,207.002,214.002,163.002,171.002,171.001,139,400
Dec 17, 20212,264.002,285.002,232.002,245.002,245.00864,300
Dec 16, 20212,288.002,293.002,255.002,266.002,266.00801,400
Dec 15, 20212,182.002,267.002,174.002,245.002,245.001,186,600
Dec 14, 20212,212.002,221.002,180.002,215.002,215.001,677,400
Dec 13, 20212,307.002,310.002,237.002,255.002,255.00989,300
Dec 10, 20212,305.002,319.002,268.002,276.002,276.00886,500
Dec 09, 20212,336.002,353.002,294.002,308.002,308.001,111,000
Dec 08, 20212,328.002,355.002,311.002,338.002,338.001,197,000
Dec 07, 20212,304.002,352.002,269.002,337.002,337.002,402,300
Dec 06, 20212,252.002,290.002,233.002,254.002,254.001,092,700
Dec 03, 20212,197.002,269.002,193.002,269.002,269.002,444,600
Dec 02, 20212,151.002,176.002,120.002,140.002,140.001,953,100
Dec 01, 20212,153.002,199.002,140.002,188.002,188.001,604,900
Nov 30, 20212,254.002,274.002,140.002,141.002,141.002,239,100
Nov 29, 20212,250.002,272.002,212.002,227.002,227.002,830,600
Nov 26, 20212,455.002,455.002,305.002,322.002,322.003,037,500
Nov 25, 20212,475.002,481.002,422.002,462.002,462.001,786,000
Nov 24, 20212,490.002,532.002,474.002,497.002,497.001,311,600
Nov 22, 20212,500.002,512.002,465.002,501.002,501.001,395,900
Nov 19, 20212,601.002,630.002,552.002,563.002,563.001,170,200
Nov 18, 20212,580.002,608.002,560.002,602.002,602.00737,700
Nov 17, 20212,638.002,649.002,585.002,608.002,608.001,029,700
Nov 16, 20212,654.002,701.002,647.002,665.002,665.00697,500
Nov 15, 20212,674.002,730.002,654.002,655.002,655.00811,500
Nov 12, 20212,639.002,688.002,621.002,671.002,671.001,362,400
Nov 11, 20212,600.002,649.002,515.002,645.002,645.002,691,400
Nov 10, 20212,675.002,687.002,556.002,563.002,563.004,127,500
Nov 09, 20212,861.002,875.002,741.002,744.002,744.001,801,000
Nov 08, 20212,800.002,897.002,790.002,851.002,851.003,453,700
Nov 05, 20212,722.002,729.002,685.002,712.002,712.00930,000
Nov 04, 20212,726.002,748.002,703.002,741.002,741.001,442,700
Nov 02, 20212,732.002,740.002,670.002,676.002,676.001,050,600
Nov 01, 20212,743.002,792.002,723.002,735.002,735.001,743,300
Oct 29, 20212,676.002,700.002,643.002,654.002,654.001,296,000
Oct 28, 20212,678.002,704.002,651.002,672.002,672.002,265,100
Oct 27, 20212,727.002,727.002,684.002,721.002,721.00855,500
Oct 26, 20212,751.002,761.002,710.002,730.002,730.00833,900
Oct 25, 20212,675.002,770.002,674.002,736.002,736.001,224,000
Oct 22, 20212,661.002,702.002,645.002,697.002,697.00756,200
Oct 21, 20212,721.002,744.002,687.002,688.002,688.00807,200
Oct 20, 20212,766.002,782.002,706.002,713.002,713.001,075,100
Oct 19, 20212,796.002,823.002,752.002,757.002,757.001,005,200
Oct 18, 20212,756.002,813.002,754.002,773.002,773.001,454,200
Oct 15, 20212,785.002,797.002,717.002,740.002,740.001,685,100
Oct 14, 20212,793.002,798.002,714.002,769.002,769.001,764,100
Oct 13, 20212,801.002,862.002,747.002,835.002,835.001,326,500
Oct 12, 20212,830.002,837.002,788.002,801.002,801.001,212,600
Oct 11, 20212,753.002,809.002,742.002,799.002,799.001,274,100
Oct 08, 20212,700.002,768.002,692.002,715.002,715.001,261,800
Oct 07, 20212,706.002,718.002,655.002,670.002,670.001,675,200
Oct 06, 20212,762.002,824.002,672.002,731.002,731.002,100,600
Oct 05, 20212,830.002,838.002,762.002,790.002,790.001,925,400
Oct 04, 20212,869.002,919.002,832.002,844.002,844.002,407,200
Oct 01, 20212,831.002,876.002,710.002,790.002,790.003,723,300
Sep 30, 20212,839.002,897.002,810.002,871.002,871.002,497,200
Sep 29, 20212,705.002,863.002,698.002,843.002,843.004,609,300
Sep 29, 202130 Dividend
Sep 28, 20212,696.002,755.002,668.002,740.002,710.002,409,900
Sep 27, 20212,634.002,682.002,630.002,668.002,638.791,266,600
Sep 24, 20212,628.002,641.002,595.002,606.002,577.471,312,900
Sep 22, 20212,544.002,558.002,515.002,537.002,509.221,026,600
Sep 21, 20212,508.002,579.002,507.002,569.002,540.871,132,000
Sep 17, 20212,621.002,633.002,581.002,591.002,562.631,700,500
Sep 16, 20212,725.002,732.002,620.002,638.002,609.121,290,500
Sep 15, 20212,677.002,714.002,671.002,697.002,667.471,077,100
Sep 14, 20212,650.002,725.002,648.002,723.002,693.191,632,900
Sep 13, 20212,665.002,672.002,622.002,649.002,620.00742,600
Sep 10, 20212,622.002,665.002,618.002,654.002,624.941,290,100
Sep 09, 20212,624.002,642.002,585.002,604.002,575.491,003,300
Sep 08, 20212,635.002,677.002,607.002,653.002,623.951,027,300
Sep 07, 20212,659.002,681.002,620.002,643.002,614.061,855,300
Sep 06, 20212,629.002,633.002,585.002,609.002,580.431,582,900
Sep 03, 20212,494.002,598.002,482.002,582.002,553.732,313,500
Sep 02, 20212,471.002,496.002,437.002,452.002,425.151,031,600
Sep 01, 20212,450.002,505.002,438.002,495.002,467.68931,200
Aug 31, 20212,449.002,461.002,422.002,446.002,419.221,022,100
Aug 30, 20212,446.002,482.002,446.002,479.002,451.86780,600
Aug 27, 20212,416.002,429.002,401.002,424.002,397.46651,500
Aug 26, 20212,500.002,500.002,435.002,449.002,422.19683,700
Aug 25, 20212,475.002,517.002,466.002,481.002,453.841,087,800
Aug 24, 20212,407.002,448.002,404.002,439.002,412.301,037,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement