Advertisement
U.S. markets close in 4 hours 57 minutes

IHI Corporation (7013.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,296.00-29.00 (-0.87%)
At close: 03:15PM JST
  • Dividend

    7013.T announced a cash dividend of 50.00 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 02, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20243,280.003,321.003,260.003,296.003,296.002,137,500
Feb 28, 20243,329.003,361.003,306.003,325.003,325.003,671,200
Feb 27, 20243,239.003,331.003,236.003,310.003,310.004,360,400
Feb 26, 20243,166.003,245.003,155.003,226.003,226.004,203,800
Feb 22, 20243,115.003,130.003,093.003,120.003,120.001,668,300
Feb 21, 20243,142.003,170.003,085.003,097.003,097.002,141,200
Feb 20, 20243,129.003,180.003,117.003,146.003,146.002,589,200
Feb 19, 20243,148.003,170.003,106.003,138.003,138.002,610,000
Feb 16, 20243,072.003,127.003,068.003,120.003,120.004,150,900
Feb 15, 20243,045.003,082.002,991.003,039.003,039.002,758,200
Feb 14, 20243,010.003,023.002,966.003,003.003,003.003,794,500
Feb 13, 20242,920.003,060.002,905.003,035.003,035.0010,417,000
Feb 09, 20242,778.502,824.502,752.002,805.002,805.002,839,100
Feb 08, 20242,769.502,805.002,764.002,774.002,774.002,274,700
Feb 07, 20242,761.002,794.502,732.002,754.502,754.502,050,000
Feb 06, 20242,774.002,777.002,733.502,759.002,759.002,771,200
Feb 05, 20242,779.002,784.502,757.502,773.002,773.002,152,000
Feb 02, 20242,780.502,784.002,751.502,760.002,760.001,406,900
Feb 01, 20242,824.502,826.502,744.002,759.502,759.503,552,500
Jan 31, 20242,835.002,849.002,812.502,845.002,845.001,108,900
Jan 30, 20242,841.502,869.502,828.502,835.002,835.001,375,400
Jan 29, 20242,817.002,849.002,795.002,834.502,834.501,433,100
Jan 26, 20242,802.002,852.002,796.502,800.502,800.502,195,500
Jan 25, 20242,782.002,811.002,758.502,803.002,803.001,923,200
Jan 24, 20242,797.002,834.002,768.502,799.502,799.502,092,400
Jan 23, 20242,813.502,816.002,755.002,761.502,761.501,740,700
Jan 22, 20242,765.002,792.502,753.502,792.502,792.501,551,300
Jan 19, 20242,771.502,790.502,741.502,756.002,756.001,773,300
Jan 18, 20242,750.002,786.002,738.502,744.002,744.001,445,300
Jan 17, 20242,787.002,824.502,750.002,750.002,750.002,394,000
Jan 16, 20242,785.002,861.002,763.002,782.502,782.503,114,200
Jan 15, 20242,785.002,846.502,763.002,844.002,844.00595,200
Jan 12, 20242,850.502,852.502,789.002,806.002,806.002,190,200
Jan 11, 20242,828.002,866.002,816.502,823.002,823.002,145,100
Jan 10, 20242,818.002,823.502,789.002,801.002,801.002,026,400
Jan 09, 20242,831.002,834.002,800.502,816.502,816.502,213,000
Jan 05, 20242,790.002,846.502,782.002,827.002,827.002,619,600
Jan 04, 20242,749.502,784.002,729.002,775.002,775.001,731,400
Dec 29, 20232,766.002,796.002,746.002,761.002,761.001,834,400
Dec 28, 20232,723.502,772.002,716.002,765.002,765.001,981,400
Dec 27, 20232,694.502,744.502,687.002,717.502,717.502,383,200
Dec 26, 20232,688.002,721.002,650.502,675.002,675.002,064,400
Dec 25, 20232,630.002,684.002,630.002,645.502,645.501,886,600
Dec 22, 20232,601.002,632.502,598.002,611.002,611.001,120,800
Dec 21, 20232,585.002,616.002,573.002,605.002,605.001,043,500
Dec 20, 20232,620.002,647.502,604.002,617.002,617.002,078,200
Dec 19, 20232,560.002,609.002,548.002,583.002,583.001,470,400
Dec 18, 20232,550.002,581.002,536.002,574.502,574.501,797,400
Dec 15, 20232,561.502,618.002,557.002,615.502,615.502,314,400
Dec 14, 20232,592.002,597.002,480.002,541.002,541.003,611,200
Dec 13, 20232,647.502,659.502,569.502,598.002,598.003,619,100
Dec 12, 20232,720.002,729.502,667.502,669.002,669.001,487,200
Dec 11, 20232,721.502,736.002,670.502,689.002,689.001,700,000
Dec 08, 20232,705.502,712.002,648.002,669.502,669.503,504,500
Dec 07, 20232,810.002,814.502,754.002,754.002,754.002,151,200
Dec 06, 20232,785.002,837.002,778.002,824.002,824.001,619,300
Dec 05, 20232,810.002,841.502,795.002,798.502,798.501,518,500
Dec 04, 20232,837.002,843.002,809.002,818.502,818.501,520,900
Dec 01, 20232,883.502,883.502,821.502,833.002,833.001,801,400
Nov 30, 20232,859.002,878.502,817.002,856.002,856.002,647,100
Nov 29, 20232,910.002,922.502,888.502,889.002,889.001,066,600
Nov 28, 20232,930.002,955.002,910.502,911.502,911.501,289,800
Nov 27, 20233,006.003,012.002,931.002,952.002,952.002,056,800
Nov 24, 20232,930.003,005.002,909.003,000.003,000.002,817,000
Nov 22, 20232,858.002,907.502,850.002,881.502,881.501,589,100
Nov 21, 20232,865.502,876.002,841.502,864.502,864.501,244,000
Nov 20, 20232,888.002,895.002,855.002,865.502,865.501,358,100
Nov 17, 20232,858.002,887.502,847.002,886.002,886.001,170,300
Nov 16, 20232,882.002,882.002,831.502,863.502,863.501,399,800
Nov 15, 20232,895.002,918.002,829.002,870.002,870.001,913,700
Nov 14, 20232,840.002,902.502,839.002,857.002,857.002,156,300
Nov 13, 20232,839.002,844.502,801.002,819.502,819.501,371,500
Nov 10, 20232,799.002,828.002,774.002,828.002,828.001,693,600
Nov 09, 20232,778.002,813.002,745.002,809.502,809.503,050,100
Nov 08, 20232,858.002,902.002,751.002,780.002,780.006,385,800
Nov 07, 20233,000.003,023.002,975.002,994.502,994.501,667,300
Nov 06, 20232,976.003,013.002,940.503,002.003,002.002,282,100
Nov 02, 20232,951.002,971.002,912.002,932.002,932.001,917,600
Nov 01, 20232,902.502,918.002,878.002,915.002,915.001,912,600
Oct 31, 20232,859.502,866.002,811.002,864.002,864.001,653,700
Oct 30, 20232,859.502,866.002,813.502,831.002,831.004,154,800
Oct 27, 20232,845.002,876.502,820.002,876.002,876.002,370,500
Oct 26, 20232,771.502,869.502,745.502,816.502,816.507,363,200
Oct 25, 20232,845.002,904.002,840.502,871.502,871.503,677,500
Oct 24, 20232,760.002,772.502,666.002,745.002,745.003,986,300
Oct 23, 20232,796.002,800.502,763.502,767.502,767.502,258,100
Oct 20, 20232,809.502,845.002,797.002,821.002,821.002,184,500
Oct 19, 20232,875.002,879.502,821.002,832.002,832.002,989,500
Oct 18, 20232,967.002,976.502,884.002,913.002,913.002,251,300
Oct 17, 20233,000.003,007.002,944.502,956.002,956.001,531,200
Oct 16, 20233,005.003,008.002,962.502,972.502,972.501,789,400
Oct 13, 20233,023.003,044.003,011.003,021.003,021.001,432,800
Oct 12, 20233,069.003,079.003,026.003,044.003,044.002,503,900
Oct 11, 20233,069.003,097.003,046.003,071.003,071.001,493,700
Oct 10, 20233,012.003,058.003,008.003,046.003,046.002,370,100
Oct 06, 20232,960.002,975.502,921.002,928.502,928.502,040,600
Oct 05, 20232,940.002,986.002,923.002,955.002,955.002,070,500
Oct 04, 20232,958.002,964.002,882.502,898.002,898.003,965,900
Oct 03, 20233,110.003,111.003,000.003,010.003,010.003,895,900
Oct 02, 20233,160.003,198.003,131.003,131.003,131.001,441,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...