Tokyo - Delayed Quote JPY

IHI Corporation (7013.T)

13,790.00
+35.00
+(0.25%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 202513,845.0014,145.0013,740.0013,790.0013,790.007,708,300
May 22, 202513,595.0013,790.0013,375.0013,755.0013,755.006,400,500
May 21, 202512,880.0013,480.0012,860.0013,465.0013,465.005,872,400
May 20, 202512,890.0013,065.0012,685.0012,770.0012,770.003,522,500
May 19, 202512,720.0012,935.0012,685.0012,850.0012,850.003,157,800
May 16, 202513,075.0013,085.0012,785.0012,930.0012,930.004,027,600
May 15, 202512,930.0013,060.0012,825.0013,020.0013,020.004,004,100
May 14, 202512,660.0012,955.0012,585.0012,950.0012,950.005,502,700
May 13, 202512,710.0012,725.0012,230.0012,560.0012,560.005,085,100
May 12, 202512,375.0012,650.0012,240.0012,410.0012,410.006,051,000
May 9, 202512,505.0012,930.0012,195.0012,495.0012,495.0013,132,800
May 8, 202511,350.0012,480.0011,170.0012,255.0012,255.0014,896,700
May 7, 202511,225.0011,385.0011,055.0011,320.0011,320.004,805,000
May 2, 202511,050.0011,310.0011,035.0011,225.0011,225.003,873,600
May 1, 202511,325.0011,340.0011,080.0011,180.0011,180.004,017,500
Apr 30, 202511,400.0011,410.0010,930.0011,150.0011,150.004,177,000
Apr 28, 202511,075.0011,245.0011,005.0011,150.0011,150.004,514,500
Apr 25, 202510,730.0010,920.0010,630.0010,860.0010,860.004,925,700
Apr 24, 202510,710.0010,805.0010,580.0010,625.0010,625.004,508,300
Apr 23, 202510,450.0010,685.0010,315.0010,600.0010,600.006,912,200
Apr 22, 202510,025.0010,165.0010,005.0010,145.0010,145.003,370,000
Apr 21, 202510,450.0010,455.0010,100.0010,145.0010,145.004,308,600
Apr 18, 202510,395.0010,760.0010,345.0010,465.0010,465.005,570,800
Apr 17, 202510,245.0011,090.0010,200.0010,695.0010,695.0011,573,700
Apr 16, 202510,255.0010,470.0010,030.0010,130.0010,130.007,641,300
Apr 15, 202510,030.0010,250.009,978.0010,200.0010,200.004,238,200
Apr 14, 202510,340.0010,400.009,908.009,950.009,950.006,754,700
Apr 11, 20259,903.0010,150.009,648.0010,130.0010,130.0011,513,400
Apr 10, 202510,500.0010,500.009,995.0010,315.0010,315.008,440,700
Apr 9, 20259,614.009,721.009,103.009,429.009,429.0017,161,000
Apr 8, 20259,575.009,998.009,438.009,764.009,764.0014,512,500
Apr 7, 20258,695.009,211.008,455.008,825.008,825.0014,232,600
Apr 4, 202510,200.0010,320.009,431.009,745.009,745.0015,955,100
Apr 3, 20259,977.0010,485.009,950.0010,265.0010,265.009,457,900
Apr 2, 202510,285.0010,785.0010,015.0010,770.0010,770.008,101,900
Apr 1, 202510,410.0010,445.0010,055.0010,185.0010,185.004,748,500
Mar 31, 202510,200.0010,575.0010,130.0010,320.0010,320.007,194,200
Mar 28, 202510,785.0011,060.0010,520.0010,695.0010,695.005,865,900
Mar 27, 202510,650.0011,050.0010,585.0010,955.0010,955.006,090,400
Mar 26, 202511,040.0011,060.0010,755.0010,865.0010,865.004,219,800
Mar 25, 202511,245.0011,410.0010,855.0010,905.0010,905.006,884,800
Mar 24, 202511,205.0011,355.0010,965.0011,045.0011,045.005,640,600
Mar 21, 202511,450.0011,450.0011,045.0011,175.0011,175.009,761,100
Mar 19, 202511,450.0011,825.0011,340.0011,750.0011,750.0012,672,200
Mar 18, 202512,055.0012,130.0011,115.0011,270.0011,270.0012,379,300
Mar 17, 202511,000.0011,885.0010,930.0011,820.0011,820.0012,234,800
Mar 14, 202510,550.0010,800.0010,440.0010,775.0010,775.006,562,700
Mar 13, 202510,555.0010,785.0010,345.0010,605.0010,605.0011,700,800
Mar 12, 202510,005.0010,495.0010,000.0010,310.0010,310.0011,301,800
Mar 11, 20259,975.0010,205.009,475.0010,150.0010,150.0018,962,400
Mar 10, 202510,960.0010,975.0010,215.0010,275.0010,275.009,405,200
Mar 7, 202511,310.0011,610.0010,770.0010,835.0010,835.0014,575,800
Mar 6, 202511,145.0011,990.0011,130.0011,430.0011,430.0018,803,800
Mar 5, 202510,590.0011,245.0010,330.0011,145.0011,145.0023,457,200
Mar 4, 20259,509.0010,595.009,501.0010,505.0010,505.0026,594,800
Mar 3, 20258,915.009,456.008,823.009,408.009,408.0013,124,700
Feb 28, 20258,900.008,983.008,731.008,731.008,731.007,176,100
Feb 27, 20258,930.009,055.008,830.009,038.009,038.009,189,000
Feb 26, 20258,841.008,893.008,580.008,817.008,817.0010,756,100
Feb 25, 20258,880.009,188.008,873.008,910.008,910.008,509,000
Feb 21, 20259,368.009,393.009,110.009,150.009,150.009,710,100
Feb 20, 20259,520.009,541.009,282.009,509.009,509.0011,127,600
Feb 19, 20259,789.009,990.009,569.009,622.009,622.0015,027,800
Feb 18, 20259,271.009,827.009,222.009,780.009,780.0018,625,900
Feb 17, 20258,925.009,229.008,802.009,203.009,203.0012,301,000
Feb 14, 20259,400.009,464.008,945.008,986.008,986.0013,050,600
Feb 13, 20259,138.009,498.009,009.009,431.009,431.0014,009,900
Feb 12, 20259,168.009,250.008,825.009,105.009,105.0014,529,900
Feb 10, 20258,945.009,337.008,767.009,285.009,285.0020,256,900
Feb 7, 20259,688.009,719.008,700.008,915.008,915.0027,069,200
Feb 6, 20259,560.009,724.009,489.009,713.009,713.0011,335,600
Feb 5, 20259,739.009,759.009,460.009,570.009,570.0010,829,000
Feb 4, 20259,621.009,908.009,499.009,660.009,660.0016,629,600
Feb 3, 20259,250.009,660.009,215.009,500.009,500.0016,368,300
Jan 31, 20259,051.009,398.008,930.009,375.009,375.0011,905,300
Jan 30, 20258,870.009,227.008,867.008,987.008,987.0012,976,600
Jan 29, 20259,173.009,284.008,804.008,847.008,847.0014,928,100
Jan 28, 20258,710.008,957.008,410.008,918.008,918.0020,993,600
Jan 27, 20258,676.008,926.008,387.008,860.008,860.0020,919,300
Jan 24, 20258,567.008,696.008,475.008,620.008,620.0013,368,400
Jan 23, 20258,360.008,696.008,358.008,528.008,528.0012,942,400
Jan 22, 20258,554.008,754.008,365.008,365.008,365.0016,252,400
Jan 21, 20258,871.008,936.008,365.008,497.008,497.0021,356,800
Jan 20, 20258,602.008,767.008,514.008,673.008,673.0014,409,900
Jan 17, 20258,483.008,630.008,181.008,526.008,526.0017,854,100
Jan 16, 20258,539.008,719.008,395.008,508.008,508.0016,840,300
Jan 15, 20258,308.008,495.008,162.008,468.008,468.0018,152,800
Jan 14, 20258,304.008,410.008,093.008,275.008,275.0017,167,800
Jan 10, 20258,042.008,220.007,977.008,154.008,154.0010,614,300
Jan 9, 20258,340.008,454.008,065.008,082.008,082.0012,347,600
Jan 8, 20258,599.008,655.008,300.008,325.008,325.0011,840,700
Jan 7, 20258,897.008,963.008,583.008,610.008,610.0012,027,800
Jan 6, 20259,336.009,378.008,801.008,801.008,801.0013,941,700
Dec 30, 20249,180.009,329.008,921.009,311.009,311.0019,831,000
Dec 27, 20249,000.009,292.008,875.009,250.009,250.0015,098,800
Dec 26, 20248,600.008,970.008,573.008,943.008,943.0015,473,100
Dec 25, 20248,650.008,805.008,488.008,705.008,705.0011,917,800
Dec 24, 20248,650.008,680.008,423.008,630.008,630.0011,212,900
Dec 23, 20248,446.008,717.008,415.008,709.008,709.0015,829,400
Dec 20, 20248,454.008,577.008,278.008,347.008,347.0013,929,000
Dec 19, 20247,980.008,693.007,917.008,604.008,604.0022,244,300
Dec 18, 20248,330.008,446.008,083.008,200.008,200.0014,224,200
Dec 17, 20248,302.008,777.008,263.008,297.008,297.0019,725,100
Dec 16, 20248,270.008,360.008,122.008,230.008,230.0010,104,500
Dec 13, 20248,690.008,715.008,269.008,278.008,278.0013,957,700
Dec 12, 20248,850.008,916.008,639.008,730.008,730.0018,365,900
Dec 11, 20248,325.008,779.008,208.008,739.008,739.0022,141,200
Dec 10, 20248,280.008,545.008,085.008,225.008,225.0020,464,100
Dec 9, 20248,553.008,787.008,140.008,270.008,270.0019,961,600
Dec 6, 20248,561.008,754.008,342.008,403.008,403.0016,131,400
Dec 5, 20248,663.008,983.008,500.008,523.008,523.0016,422,600
Dec 4, 20248,317.008,778.008,207.008,490.008,490.0016,960,900
Dec 3, 20247,983.008,291.007,962.008,279.008,279.0010,195,100
Dec 2, 20247,737.008,049.007,701.007,960.007,960.0010,201,600
Nov 29, 20247,761.007,899.007,707.007,717.007,717.006,901,100
Nov 28, 20247,675.007,840.007,662.007,772.007,772.006,001,700
Nov 27, 20248,002.008,150.007,702.007,749.007,749.009,886,500
Nov 26, 20248,225.008,278.007,726.007,908.007,908.0011,844,600
Nov 25, 20248,587.008,638.008,215.008,313.008,313.009,988,100
Nov 22, 20248,840.008,859.008,503.008,529.008,529.006,725,100
Nov 21, 20249,055.009,111.008,680.008,721.008,721.007,537,700
Nov 20, 20248,800.009,100.008,728.009,079.009,079.008,848,000
Nov 19, 20248,721.008,794.008,559.008,787.008,787.007,334,700
Nov 18, 20249,060.009,073.008,646.008,777.008,777.008,887,200
Nov 15, 20249,099.009,329.008,966.009,110.009,110.009,237,000
Nov 14, 20249,150.009,269.008,926.009,030.009,030.007,925,000
Nov 13, 20249,333.009,437.009,090.009,119.009,119.008,363,500
Nov 12, 20249,205.009,334.009,102.009,287.009,287.0010,734,700
Nov 11, 20249,301.009,479.009,139.009,175.009,175.0011,068,900
Nov 8, 20249,256.009,466.009,047.009,167.009,167.0016,464,000
Nov 7, 20249,300.009,314.008,723.009,285.009,285.0022,869,500
Nov 6, 20247,840.009,280.007,790.009,280.009,280.0024,309,900
Nov 5, 20247,909.007,983.007,780.007,780.007,780.006,368,600
Nov 1, 20248,099.008,165.007,843.007,844.007,844.006,336,900
Oct 31, 20248,209.008,295.008,085.008,255.008,255.006,349,300
Oct 30, 20248,052.008,274.007,995.008,274.008,274.008,464,000
Oct 29, 20247,670.008,105.007,595.008,095.008,095.0010,357,300
Oct 28, 20247,616.007,928.007,383.007,680.007,680.0014,494,300
Oct 25, 20247,673.007,786.007,589.007,767.007,767.007,161,500
Oct 24, 20247,420.007,922.007,380.007,750.007,750.0012,373,200
Oct 23, 20247,602.007,758.007,477.007,553.007,553.007,650,600
Oct 22, 20247,920.008,104.007,706.007,713.007,713.008,198,300
Oct 21, 20248,370.008,410.007,950.007,969.007,969.008,855,400
Oct 18, 20248,440.008,552.008,343.008,343.008,343.007,875,200
Oct 17, 20248,524.008,579.008,367.008,495.008,495.008,224,700
Oct 16, 20248,308.008,569.008,213.008,463.008,463.009,821,400
Oct 15, 20248,189.008,437.007,931.008,420.008,420.0010,109,000
Oct 11, 20247,969.008,165.007,842.008,102.008,102.007,833,500
Oct 10, 20247,922.008,048.007,576.007,966.007,966.008,624,400
Oct 9, 20247,777.008,015.007,765.007,817.007,817.006,761,400
Oct 8, 20247,844.007,914.007,641.007,701.007,701.005,611,100
Oct 7, 20247,787.007,866.007,605.007,835.007,835.006,007,200
Oct 4, 20247,640.007,840.007,563.007,637.007,637.007,240,400
Oct 3, 20247,918.008,005.007,451.007,654.007,654.009,949,500
Oct 2, 20247,867.008,210.007,627.007,675.007,675.0010,808,600
Oct 1, 20247,508.008,033.007,506.007,990.007,990.0010,009,800
Sep 30, 20247,520.007,670.007,362.007,443.007,443.008,342,300
Sep 27, 2024 50 Dividend
Sep 27, 20247,590.007,845.007,431.007,800.007,800.007,376,000
Sep 26, 20247,455.007,611.007,390.007,525.007,475.004,251,700
Sep 25, 20247,346.007,490.007,321.007,334.007,285.274,717,100
Sep 24, 20247,224.007,413.007,210.007,406.007,356.795,942,500
Sep 20, 20247,013.007,246.007,011.007,024.006,977.335,442,500
Sep 19, 20246,800.007,080.006,763.006,895.006,849.197,195,700
Sep 18, 20246,900.006,908.006,465.006,642.006,597.876,174,500
Sep 17, 20246,889.006,892.006,583.006,754.006,709.125,244,400
Sep 13, 20246,733.006,898.006,691.006,830.006,784.625,630,000
Sep 12, 20246,445.006,788.006,409.006,730.006,685.288,168,800
Sep 11, 20246,164.006,230.006,003.006,099.006,058.483,484,600
Sep 10, 20246,312.006,377.006,068.006,250.006,208.474,267,200
Sep 9, 20245,940.006,313.005,866.006,245.006,203.505,958,500
Sep 6, 20246,253.006,328.006,080.006,218.006,176.683,867,400
Sep 5, 20246,094.006,364.006,089.006,229.006,187.615,415,900
Sep 4, 20246,361.006,404.006,141.006,194.006,152.845,780,100
Sep 3, 20246,700.006,700.006,536.006,661.006,616.744,401,700
Sep 2, 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 9, 20245,110.005,198.004,872.004,960.004,927.043,355,600
Aug 8, 20244,900.005,003.004,681.004,962.004,929.034,485,200
Aug 7, 20244,523.005,180.004,485.005,038.005,004.527,249,300
Aug 6, 20244,717.004,818.004,484.004,658.004,627.055,936,700
Aug 5, 20244,367.004,526.004,227.004,227.004,198.913,744,800
Aug 2, 20244,967.005,032.004,838.004,927.004,894.263,872,200
Aug 1, 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 9, 20245,520.005,642.005,490.005,515.005,478.364,794,900
Jul 8, 20245,592.005,715.005,467.005,585.005,547.897,128,000
Jul 5, 20245,700.005,881.005,571.005,616.005,578.6812,062,700
Jul 4, 20245,278.005,691.005,273.005,691.005,653.1910,121,200
Jul 3, 20245,120.005,375.005,110.005,360.005,324.398,635,300
Jul 2, 20244,918.005,055.004,906.005,037.005,003.536,495,800
Jul 1, 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 7, 20243,826.003,830.003,774.003,793.003,767.801,086,400
Jun 6, 20243,886.003,905.003,815.003,843.003,817.47951,400
Jun 5, 20243,908.003,918.003,825.003,864.003,838.331,369,400
Jun 4, 20243,951.004,006.003,940.003,952.003,925.741,143,100
Jun 3, 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

Related Tickers

7012.T Kawasaki Heavy Industries, Ltd.
9,185.00
+1.51%
 
7011.T Mitsubishi Heavy Industries, Ltd.
3,208.00
+5.39%
 
6016.T Japan Engine Corporation
3,490.00
+8.05%
 
6302.T Sumitomo Heavy Industries, Ltd.
2,911.50
+0.15%
 
034020.KS Doosan Enerbility Co., Ltd.
40,800.00
+6.67%
 
6954.T Fanuc Corporation
3,906.00
+0.03%
 
001277.SZ ZHENGZHOU SUDA IND
38.22
-1.72%
 
000837.SZ Qinchuan Machine Tool & Tool Group Share Co., Ltd.
12.38
-3.36%
 
PFV.F Pfeiffer Vacuum Technology AG
159.40
-0.13%
 
002224.SZ Sanlux Co.,Ltd
4.5500
-0.66%