Canada markets closed

IHI Corporation (7013.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
7,637.00-17.00 (-0.22%)
At close: 03:15PM JST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20247,640.007,840.007,563.007,637.007,637.007,240,400
Oct 03, 20247,918.008,005.007,451.007,654.007,654.009,949,500
Oct 02, 20247,867.008,210.007,627.007,675.007,675.0010,808,600
Oct 01, 20247,508.008,033.007,506.007,990.007,990.0010,009,800
Sept 30, 20247,520.007,670.007,362.007,443.007,443.008,342,300
Sept 27, 20247,590.007,845.007,431.007,800.007,800.007,376,000
Sept 27, 202450 Dividend
Sept 26, 20247,455.007,611.007,390.007,525.007,475.004,251,700
Sept 25, 20247,346.007,490.007,321.007,334.007,285.274,717,100
Sept 24, 20247,224.007,413.007,210.007,406.007,356.795,942,500
Sept 20, 20247,013.007,246.007,011.007,024.006,977.335,442,500
Sept 19, 20246,800.007,080.006,763.006,895.006,849.197,195,700
Sept 18, 20246,900.006,908.006,465.006,642.006,597.876,174,500
Sept 17, 20246,889.006,892.006,583.006,754.006,709.125,244,400
Sept 13, 20246,733.006,898.006,691.006,830.006,784.625,630,000
Sept 12, 20246,445.006,788.006,409.006,730.006,685.288,168,800
Sept 11, 20246,164.006,230.006,003.006,099.006,058.483,484,600
Sept 10, 20246,312.006,377.006,068.006,250.006,208.474,267,200
Sept 09, 20245,940.006,313.005,866.006,245.006,203.505,958,500
Sept 06, 20246,253.006,328.006,080.006,218.006,176.683,867,400
Sept 05, 20246,094.006,364.006,089.006,229.006,187.615,415,900
Sept 04, 20246,361.006,404.006,141.006,194.006,152.845,780,100
Sept 03, 20246,700.006,700.006,536.006,661.006,616.744,401,700
Sept 02, 20246,397.006,689.006,388.006,688.006,643.566,103,900
Aug 30, 20246,231.006,338.006,171.006,338.006,295.894,045,900
Aug 29, 20245,934.006,229.005,930.006,189.006,147.885,375,700
Aug 28, 20246,034.006,075.005,899.005,997.005,957.152,714,200
Aug 27, 20245,960.006,096.005,931.006,053.006,012.782,892,200
Aug 26, 20246,027.006,047.005,820.005,916.005,876.693,128,800
Aug 23, 20246,000.006,160.005,938.006,099.006,058.487,130,500
Aug 22, 20245,720.006,000.005,692.005,891.005,851.866,443,300
Aug 21, 20245,568.005,672.005,541.005,563.005,526.043,238,500
Aug 20, 20245,770.005,843.005,702.005,768.005,729.672,782,300
Aug 19, 20245,811.005,907.005,703.005,717.005,679.013,167,200
Aug 16, 20245,665.005,870.005,660.005,811.005,772.394,248,700
Aug 15, 20245,320.005,622.005,311.005,496.005,459.484,255,100
Aug 14, 20245,278.005,537.005,198.005,389.005,353.194,159,600
Aug 13, 20245,103.005,289.005,103.005,266.005,231.012,803,600
Aug 09, 20245,110.005,198.004,872.004,960.004,927.043,355,600
Aug 08, 20244,900.005,003.004,681.004,962.004,929.034,485,200
Aug 07, 20244,523.005,180.004,485.005,038.005,004.527,249,300
Aug 06, 20244,717.004,818.004,484.004,658.004,627.055,936,700
Aug 05, 20244,367.004,526.004,227.004,227.004,198.913,744,800
Aug 02, 20244,967.005,032.004,838.004,927.004,894.263,872,200
Aug 01, 20245,353.005,439.005,180.005,267.005,232.003,235,800
Jul 31, 20245,367.005,571.005,311.005,550.005,513.123,385,000
Jul 30, 20245,401.005,495.005,330.005,467.005,430.672,471,900
Jul 29, 20245,341.005,540.005,305.005,441.005,404.853,946,400
Jul 26, 20245,106.005,257.005,041.005,162.005,127.704,381,900
Jul 25, 20245,161.005,164.004,974.005,046.005,012.474,665,500
Jul 24, 20245,510.005,572.005,401.005,401.005,365.112,947,700
Jul 23, 20245,550.005,581.005,413.005,510.005,473.393,427,200
Jul 22, 20245,722.005,722.005,457.005,475.005,438.623,666,300
Jul 19, 20245,680.005,723.005,591.005,695.005,657.163,316,100
Jul 18, 20245,940.006,008.005,679.005,679.005,641.276,357,000
Jul 17, 20245,970.006,060.005,816.006,060.006,019.738,488,800
Jul 16, 20245,743.005,900.005,728.005,873.005,833.985,900,800
Jul 12, 20245,405.005,584.005,370.005,584.005,546.904,236,200
Jul 11, 20245,480.005,530.005,390.005,505.005,468.424,419,100
Jul 10, 20245,475.005,582.005,368.005,457.005,420.745,756,800
Jul 09, 20245,520.005,642.005,490.005,515.005,478.364,794,900
Jul 08, 20245,592.005,715.005,467.005,585.005,547.897,128,000
Jul 05, 20245,700.005,881.005,571.005,616.005,578.6812,062,700
Jul 04, 20245,278.005,691.005,273.005,691.005,653.1910,121,200
Jul 03, 20245,120.005,375.005,110.005,360.005,324.398,635,300
Jul 02, 20244,918.005,055.004,906.005,037.005,003.536,495,800
Jul 01, 20244,850.004,946.004,791.004,946.004,913.146,009,000
Jun 28, 20244,583.004,811.004,581.004,805.004,773.076,850,300
Jun 27, 20244,361.004,548.004,351.004,537.004,506.853,790,200
Jun 26, 20244,460.004,493.004,373.004,388.004,358.844,269,300
Jun 25, 20244,142.004,477.004,136.004,477.004,447.258,042,000
Jun 24, 20243,995.004,102.003,972.004,081.004,053.883,107,600
Jun 21, 20243,875.004,060.003,849.004,020.003,993.295,894,600
Jun 20, 20243,825.003,825.003,705.003,759.003,734.021,754,100
Jun 19, 20243,780.003,891.003,760.003,843.003,817.471,582,000
Jun 18, 20243,800.003,800.003,735.003,764.003,738.991,114,800
Jun 17, 20243,800.003,828.003,735.003,758.003,733.031,128,900
Jun 14, 20243,750.003,886.003,732.003,867.003,841.311,676,000
Jun 13, 20243,846.003,870.003,770.003,770.003,744.951,061,900
Jun 12, 20243,866.003,872.003,821.003,848.003,822.43623,100
Jun 11, 20243,883.003,897.003,856.003,858.003,832.37993,900
Jun 10, 20243,813.003,875.003,813.003,870.003,844.29858,600
Jun 07, 20243,826.003,830.003,774.003,793.003,767.801,086,400
Jun 06, 20243,886.003,905.003,815.003,843.003,817.47951,400
Jun 05, 20243,908.003,918.003,825.003,864.003,838.331,369,400
Jun 04, 20243,951.004,006.003,940.003,952.003,925.741,143,100
Jun 03, 20244,040.004,054.003,982.003,995.003,968.461,322,300
May 31, 20243,897.004,055.003,853.004,048.004,021.102,853,000
May 30, 20243,800.003,840.003,763.003,829.003,803.561,518,000
May 29, 20243,988.003,998.003,831.003,831.003,805.541,607,500
May 28, 20243,970.003,987.003,936.003,972.003,945.611,232,800
May 27, 20243,887.003,955.003,885.003,952.003,925.741,296,300
May 24, 20243,875.003,911.003,853.003,874.003,848.261,404,800
May 23, 20243,892.003,958.003,863.003,944.003,917.791,234,700
May 22, 20244,005.004,006.003,903.003,903.003,877.071,294,800
May 21, 20243,980.004,023.003,967.004,004.003,977.401,218,200
May 20, 20244,000.004,032.003,952.003,986.003,959.511,311,900
May 17, 20243,960.004,008.003,950.003,991.003,964.481,157,100
May 16, 20244,104.004,108.003,961.003,989.003,962.491,963,100
May 15, 20243,957.004,109.003,957.004,075.004,047.923,566,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...