IHI Corporation (IHICY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 19, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 17, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 16, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 15, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 12, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 11, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
| Apr 10, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 09, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 08, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Apr 05, 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 1,400 |
| Apr 04, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 03, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 02, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,200 |
| Apr 01, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 28, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 27, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| Mar 26, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 700 |
| Mar 25, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 22, 2024 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | 700 |
| Mar 21, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 500 |
| Mar 20, 2024 | 6.15 | 6.18 | 5.96 | 5.96 | 5.96 | 3,800 |
| Mar 19, 2024 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 3,700 |
| Mar 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 14, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 13, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 12, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 11, 2024 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | 500 |
| Mar 08, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 07, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 06, 2024 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 300 |
| Mar 05, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 300 |
| Mar 04, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Mar 01, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 200 |
| Feb 29, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 26, 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 900 |
| Feb 23, 2024 | 5.29 | 5.29 | 5.25 | 5.26 | 5.26 | 5,000 |
| Feb 22, 2024 | 5.07 | 5.08 | 5.05 | 5.08 | 5.08 | 6,100 |
| Feb 21, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Feb 20, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Feb 16, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Feb 15, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2,100 |
| Feb 14, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Feb 13, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2,500 |
| Feb 12, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 12,100 |
| Feb 09, 2024 | 4.74 | 4.77 | 4.74 | 4.76 | 4.76 | 10,100 |
| Feb 08, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 300 |
| Feb 07, 2024 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | 1,500 |
| Feb 06, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Feb 05, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 300 |
| Feb 02, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Feb 01, 2024 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 4,800 |
| Jan 31, 2024 | 4.66 | 4.70 | 4.62 | 4.70 | 4.70 | 3,100 |
| Jan 30, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jan 29, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jan 26, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 100 |
| Jan 25, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jan 24, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jan 23, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 5,000 |
| Jan 22, 2024 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 400 |
| Jan 19, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Jan 18, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 600 |
| Jan 17, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 500 |
| Jan 16, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Jan 12, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1,300 |
| Jan 11, 2024 | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | 5,100 |
| Jan 10, 2024 | 4.73 | 4.74 | 4.71 | 4.74 | 4.74 | 5,100 |
| Jan 09, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jan 08, 2024 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | 900 |
| Jan 05, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jan 04, 2024 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | 1,600 |
| Jan 03, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jan 02, 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | 4,500 |
| Dec 29, 2023 | 4.72 | 4.75 | 4.69 | 4.72 | 4.72 | 4,500 |
| Dec 28, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Dec 27, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Dec 26, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Dec 22, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Dec 21, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Dec 20, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 300 |
| Dec 19, 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 200 |
| Dec 18, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Dec 15, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Dec 14, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 400 |
| Dec 13, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 200 |
| Dec 12, 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 100 |
| Dec 11, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2,200 |
| Dec 08, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Dec 07, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Dec 06, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Dec 05, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Dec 04, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Dec 01, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Nov 30, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 500 |
| Nov 29, 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.