Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

IHI Corporation (IWJ.F)

56.00

-7.00

(-11.11%)

At close: April 4 at 7:40:26 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	60.50	60.50	56.00	56.00	56.00	596
Apr 3, 2025	63.00	63.00	63.00	63.00	63.00	8
Apr 2, 2025	66.00	66.00	66.00	66.00	66.00	130
Apr 1, 2025	62.50	62.50	62.50	62.50	62.50	-
Mar 31, 2025	64.00	64.00	64.00	64.00	64.00	-
Mar 28, 2025	0.31 Dividend
Mar 28, 2025	65.50	65.50	65.50	65.50	65.50	46
Mar 27, 2025	67.00	67.00	66.50	66.50	16.50	28
Mar 26, 2025	66.50	66.50	66.50	66.50	16.50	-
Mar 25, 2025	67.00	68.00	67.00	68.00	16.87	40
Mar 24, 2025	68.50	69.00	68.50	69.00	17.12	132
Mar 21, 2025	70.50	70.50	69.00	70.50	17.49	61
Mar 20, 2025	73.00	73.00	73.00	73.00	18.11	4
Mar 19, 2025	71.50	71.50	71.50	71.50	17.74	-
Mar 18, 2025	67.00	69.50	67.00	69.50	17.24	119
Mar 17, 2025	72.50	74.50	72.50	74.50	18.48	60
Mar 14, 2025	66.50	67.50	66.50	67.50	16.75	148
Mar 13, 2025	65.50	67.00	65.50	67.00	16.62	39
Mar 12, 2025	63.50	63.50	63.50	63.50	15.76	-
Mar 11, 2025	63.00	63.00	63.00	63.00	15.63	-
Mar 10, 2025	64.00	64.00	64.00	64.00	15.88	-
Mar 7, 2025	67.50	68.50	67.50	68.50	17.00	74
Mar 6, 2025	71.00	71.00	70.50	70.50	17.49	221
Mar 5, 2025	69.50	71.00	69.50	71.00	17.62	86
Mar 4, 2025	67.00	67.50	67.00	67.00	16.62	308
Mar 3, 2025	60.00	60.00	60.00	60.00	14.89	-
Feb 28, 2025	56.00	56.00	56.00	56.00	13.89	-
Feb 27, 2025	57.50	57.50	57.50	57.50	14.27	-
Feb 26, 2025	56.00	56.00	56.00	56.00	13.89	-
Feb 25, 2025	56.50	56.50	56.50	56.50	14.02	-
Feb 24, 2025	58.00	58.00	58.00	58.00	14.39	-
Feb 21, 2025	57.50	58.50	57.50	58.50	14.52	45
Feb 20, 2025	60.50	60.50	60.50	60.50	15.01	-
Feb 19, 2025	60.50	60.50	60.50	60.50	15.01	-
Feb 18, 2025	61.00	61.00	61.00	61.00	15.14	-
Feb 17, 2025	57.00	57.00	57.00	57.00	14.14	-
Feb 14, 2025	56.00	56.50	56.00	56.50	14.02	25
Feb 13, 2025	58.50	59.50	58.50	59.50	14.76	135
Feb 12, 2025	57.00	57.50	57.00	57.50	14.27	25
Feb 11, 2025	60.00	60.50	60.00	60.50	15.01	350
Feb 10, 2025	59.00	59.00	59.00	59.00	14.64	-
Feb 7, 2025	57.50	57.50	57.00	57.00	14.14	66
Feb 6, 2025	61.00	61.00	61.00	61.00	15.14	-
Feb 5, 2025	60.00	60.00	60.00	60.00	14.89	-
Feb 4, 2025	60.00	60.00	60.00	60.00	14.89	-
Feb 3, 2025	59.00	59.50	59.00	59.00	14.64	289
Jan 31, 2025	57.50	57.50	57.50	57.50	14.27	-
Jan 30, 2025	55.50	55.50	55.50	55.50	13.77	-
Jan 29, 2025	54.50	54.50	54.50	54.50	13.52	-
Jan 28, 2025	54.50	54.50	54.50	54.50	13.52	-
Jan 27, 2025	53.50	53.50	53.50	53.50	13.27	-
Jan 24, 2025	52.50	53.00	52.50	53.00	13.15	190
Jan 23, 2025	52.00	52.00	52.00	52.00	12.90	-
Jan 22, 2025	51.00	51.00	51.00	51.00	12.65	-
Jan 21, 2025	52.00	52.00	52.00	52.00	12.90	-
Jan 20, 2025	53.50	53.50	53.50	53.50	13.27	-
Jan 17, 2025	53.00	53.00	53.00	53.00	13.15	-
Jan 16, 2025	53.00	53.00	53.00	53.00	13.15	-
Jan 15, 2025	52.00	52.00	52.00	52.00	12.90	-
Jan 14, 2025	49.60	49.60	49.60	49.60	12.31	-
Jan 13, 2025	49.60	49.60	49.60	49.60	12.31	-
Jan 10, 2025	49.60	50.50	49.60	49.60	12.31	199
Jan 9, 2025	49.00	49.00	49.00	49.00	12.16	-
Jan 8, 2025	50.50	50.50	50.50	50.50	12.53	-
Jan 7, 2025	52.00	52.00	52.00	52.00	12.90	-
Jan 6, 2025	53.50	53.50	53.50	53.50	13.27	-
Jan 3, 2025	58.50	58.50	58.50	58.50	14.52	86
Jan 2, 2025	57.00	58.00	57.00	58.00	14.39	135
Dec 30, 2024	56.00	57.50	56.00	57.50	14.27	300
Dec 27, 2024	56.00	56.00	55.50	55.50	13.77	10
Dec 23, 2024	53.00	53.00	53.00	53.00	13.15	-
Dec 20, 2024	51.00	51.00	50.50	50.50	12.53	7
Dec 19, 2024	53.00	53.00	52.50	52.50	13.03	1,000
Dec 18, 2024	51.00	51.00	51.00	51.00	12.65	-
Dec 17, 2024	51.00	51.50	51.00	51.50	12.78	8
Dec 16, 2024	51.00	51.00	51.00	51.00	12.65	8
Dec 13, 2024	51.50	51.50	51.50	51.50	12.78	-
Dec 12, 2024	54.00	55.00	54.00	54.00	13.40	240
Dec 11, 2024	54.50	54.50	54.50	54.50	13.52	50
Dec 10, 2024	51.00	51.00	51.00	51.00	12.65	-
Dec 9, 2024	52.00	52.00	52.00	52.00	12.90	-
Dec 6, 2024	53.00	53.00	53.00	53.00	13.15	-
Dec 5, 2024	54.00	54.50	54.00	54.50	13.52	40
Dec 4, 2024	53.50	53.50	53.50	53.50	13.27	57
Dec 3, 2024	52.50	52.50	52.50	52.50	13.03	-
Dec 2, 2024	49.60	49.60	49.60	49.60	12.31	-
Nov 29, 2024	48.20	48.20	48.20	48.20	11.96	6
Nov 28, 2024	48.20	48.20	48.20	48.20	11.96	-
Nov 27, 2024	48.20	48.20	48.20	48.20	11.96	8
Nov 26, 2024	48.80	48.80	48.80	48.80	12.11	-
Nov 25, 2024	51.00	51.00	51.00	51.00	12.65	-
Nov 22, 2024	52.50	52.50	52.50	52.50	13.03	134
Nov 21, 2024	53.50	53.50	53.50	53.50	13.27	-
Nov 20, 2024	54.50	55.00	54.50	55.00	13.65	250
Nov 19, 2024	53.00	53.00	53.00	53.00	13.15	-
Nov 18, 2024	53.50	53.50	53.50	53.50	13.27	371
Nov 15, 2024	55.00	55.00	55.00	55.00	13.65	37
Nov 14, 2024	54.50	54.50	54.50	54.50	13.52	-
Nov 13, 2024	54.50	54.50	54.50	54.50	13.52	-
Nov 12, 2024	56.50	56.50	56.50	56.50	14.02	-
Nov 11, 2024	55.50	57.00	55.50	57.00	14.14	5
Nov 8, 2024	55.50	55.50	55.00	55.00	13.65	28
Nov 7, 2024	55.00	55.00	55.00	55.00	13.65	-
Nov 6, 2024	54.50	59.50	54.50	59.50	14.76	10
Nov 5, 2024	46.60	46.60	46.60	46.60	11.56	-
Nov 4, 2024	47.80	47.80	47.80	47.80	11.86	-
Nov 1, 2024	47.00	47.00	47.00	47.00	11.66	170
Oct 31, 2024	48.60	48.60	48.40	48.40	12.01	15
Oct 30, 2024	49.60	50.50	49.60	50.50	12.53	60
Oct 29, 2024	48.40	48.40	48.40	48.40	12.01	-
Oct 28, 2024	45.80	45.80	45.80	45.80	11.36	-
Oct 25, 2024	46.60	46.60	46.40	46.40	11.51	9
Oct 24, 2024	46.60	46.60	46.60	46.60	11.56	-
Oct 23, 2024	45.40	45.40	45.40	45.40	11.26	-
Oct 22, 2024	46.80	46.80	46.60	46.60	11.56	220
Oct 21, 2024	48.60	48.60	48.20	48.20	11.96	20
Oct 18, 2024	51.00	52.00	51.00	52.00	12.90	46
Oct 17, 2024	52.00	52.00	52.00	52.00	12.90	-
Oct 16, 2024	51.50	51.50	51.50	51.50	12.78	-
Oct 15, 2024	52.00	52.00	52.00	52.00	12.90	-
Oct 14, 2024	50.00	51.00	50.00	51.00	12.65	281
Oct 11, 2024	49.20	50.00	49.20	50.00	12.41	132
Oct 10, 2024	48.40	48.40	48.40	48.40	12.01	-
Oct 9, 2024	47.60	48.80	47.60	48.80	12.11	5,000
Oct 8, 2024	47.00	48.20	47.00	48.20	11.96	10
Oct 7, 2024	47.60	48.20	47.60	48.20	11.96	18
Oct 4, 2024	47.00	47.80	47.00	47.80	11.86	54
Oct 3, 2024	47.00	47.40	47.00	47.40	11.76	20
Oct 2, 2024	48.00	48.80	48.00	48.80	12.11	40
Oct 1, 2024	49.20	50.00	49.20	49.60	12.31	285
Sep 30, 2024	46.40	46.40	46.40	46.40	11.51	-
Sep 27, 2024	0.31 Dividend
Sep 27, 2024	47.40	47.40	47.20	47.20	11.71	46
Sep 26, 2024	46.00	46.00	46.00	46.00	-0.99	-
Sep 25, 2024	46.20	46.20	46.20	46.20	-1.00	99
Sep 24, 2024	45.80	45.80	45.80	45.80	-0.99	-
Sep 23, 2024	43.40	43.40	43.40	43.40	-0.94	-
Sep 20, 2024	43.80	44.00	43.80	44.00	-0.95	641
Sep 19, 2024	43.00	43.00	43.00	43.00	-0.93	5
Sep 18, 2024	41.60	41.60	41.60	41.60	-0.90	-
Sep 17, 2024	42.80	42.80	42.60	42.60	-0.92	60
Sep 16, 2024	43.40	43.40	43.40	43.40	-0.94	-
Sep 13, 2024	43.40	44.20	43.00	44.20	-0.95	277
Sep 12, 2024	41.60	41.60	41.60	41.60	-0.90	-
Sep 11, 2024	38.60	40.00	38.60	40.00	-0.86	320
Sep 10, 2024	39.00	39.40	39.00	39.40	-0.85	14
Sep 9, 2024	39.20	39.20	39.20	39.20	-0.85	-
Sep 6, 2024	38.80	39.60	38.80	39.60	-0.85	155
Sep 5, 2024	38.80	39.60	38.80	39.60	-0.85	15
Sep 4, 2024	38.20	38.20	38.20	38.20	-0.82	-
Sep 3, 2024	40.20	40.20	40.20	40.20	-0.87	-
Sep 2, 2024	40.40	40.80	40.40	40.40	-0.87	22
Aug 30, 2024	39.00	39.00	39.00	39.00	-0.84	-
Aug 29, 2024	38.00	38.20	38.00	38.20	-0.82	26
Aug 28, 2024	36.80	36.80	36.80	36.80	-0.79	-
Aug 27, 2024	37.00	37.00	37.00	37.00	-0.80	200
Aug 26, 2024	36.40	36.40	36.20	36.20	-0.78	30
Aug 23, 2024	37.20	37.20	37.20	37.20	-0.80	30
Aug 22, 2024	36.00	36.80	36.00	36.80	-0.79	301
Aug 21, 2024	34.00	34.80	34.00	34.80	-0.75	300
Aug 20, 2024	35.00	35.00	35.00	35.00	-0.76	-
Aug 19, 2024	35.20	35.20	35.20	35.20	-0.76	-
Aug 16, 2024	35.00	36.00	35.00	36.00	-0.78	162
Aug 15, 2024	33.60	33.60	33.60	33.60	-0.72	-
Aug 14, 2024	33.00	33.00	33.00	33.00	-0.71	-
Aug 13, 2024	32.40	32.40	32.40	32.40	-0.70	40
Aug 12, 2024	30.60	30.60	30.60	30.60	-0.66	-
Aug 9, 2024	30.60	30.60	30.60	30.60	-0.66	8
Aug 8, 2024	30.80	31.40	30.80	31.40	-0.68	20
Aug 7, 2024	30.80	31.80	30.80	31.80	-0.69	40
Aug 6, 2024	28.40	28.40	28.40	28.40	-0.61	-
Aug 5, 2024	26.80	28.00	26.80	27.20	-0.59	18
Aug 2, 2024	30.20	30.20	30.20	30.20	-0.65	7
Aug 1, 2024	32.20	32.20	32.20	32.20	-0.69	-
Jul 31, 2024	33.20	33.40	33.20	33.40	-0.72	50
Jul 30, 2024	32.20	32.20	32.20	32.20	-0.69	-
Jul 29, 2024	32.20	32.20	32.20	32.20	-0.69	-
Jul 26, 2024	30.60	30.80	30.60	30.80	-0.66	9
Jul 25, 2024	30.00	30.20	30.00	30.20	-0.65	300
Jul 24, 2024	31.80	31.80	31.80	31.80	-0.69	-
Jul 23, 2024	32.00	32.00	32.00	32.00	-0.69	-
Jul 22, 2024	31.60	32.40	31.60	31.80	-0.69	850
Jul 19, 2024	32.60	32.60	32.60	32.60	-0.70	18
Jul 18, 2024	33.80	33.80	33.80	33.80	-0.73	30
Jul 17, 2024	34.80	34.80	34.60	34.60	-0.75	55
Jul 16, 2024	33.60	33.60	33.60	33.60	-0.72	-
Jul 15, 2024	32.60	32.60	32.00	32.00	-0.69	194
Jul 12, 2024	31.60	31.60	31.60	31.60	-0.68	16
Jul 11, 2024	31.00	31.40	31.00	31.40	-0.68	20
Jul 10, 2024	30.80	30.80	30.80	30.80	-0.66	-
Jul 9, 2024	31.20	31.20	31.20	31.20	-0.67	-
Jul 8, 2024	31.80	32.00	31.60	32.00	-0.69	900
Jul 5, 2024	32.00	32.00	32.00	32.00	-0.69	20
Jul 4, 2024	32.20	33.00	32.20	33.00	-0.71	20
Jul 3, 2024	30.40	30.40	30.40	30.40	-0.66	-
Jul 2, 2024	28.60	28.60	28.60	28.60	-0.62	200
Jul 1, 2024	28.00	28.00	28.00	28.00	-0.60	-
Jun 28, 2024	27.60	28.40	27.60	27.60	-0.60	381
Jun 27, 2024	26.00	26.00	26.00	26.00	-0.56	-
Jun 26, 2024	25.20	25.20	25.20	25.20	-0.54	-
Jun 25, 2024	25.80	25.80	25.80	25.80	-0.56	-
Jun 24, 2024	23.40	23.40	23.40	23.40	-0.50	-
Jun 21, 2024	23.00	23.00	23.00	23.00	-0.50	-
Jun 20, 2024	21.80	21.80	21.80	21.80	-0.47	-
Jun 19, 2024	22.20	22.20	22.20	22.20	-0.48	-
Jun 18, 2024	21.80	21.80	21.80	21.80	-0.47	-
Jun 17, 2024	22.60	22.60	22.60	22.60	-0.49	6
Jun 14, 2024	22.40	22.40	22.40	22.40	-0.48	-
Jun 13, 2024	21.80	21.80	21.80	21.80	-0.47	-
Jun 12, 2024	22.40	22.40	22.40	22.40	-0.48	-
Jun 11, 2024	22.40	22.40	22.40	22.40	-0.48	-
Jun 10, 2024	22.60	22.60	22.60	22.60	-0.49	50
Jun 7, 2024	22.00	22.00	22.00	22.00	-0.47	-
Jun 6, 2024	22.20	22.20	22.20	22.20	-0.48	-
Jun 5, 2024	22.40	22.40	22.40	22.40	-0.48	-
Jun 4, 2024	22.80	22.80	22.80	22.80	-0.49	-
Jun 3, 2024	23.00	23.00	23.00	23.00	-0.50	-
May 31, 2024	23.40	23.40	23.40	23.40	-0.50	-
May 30, 2024	22.20	22.20	22.20	22.20	-0.48	-
May 29, 2024	22.00	22.00	22.00	22.00	-0.47	-
May 28, 2024	23.00	23.80	23.00	23.80	-0.51	22
May 27, 2024	22.80	22.80	22.80	22.80	-0.49	-
May 24, 2024	22.40	22.40	22.40	22.40	-0.48	-
May 23, 2024	22.80	22.80	22.80	22.80	-0.49	-
May 22, 2024	22.60	22.60	22.60	22.60	-0.49	-
May 21, 2024	23.20	23.20	23.20	23.20	-0.50	-
May 20, 2024	23.00	24.00	23.00	24.00	-0.52	13
May 17, 2024	23.20	23.20	23.20	23.20	-0.50	-
May 16, 2024	23.40	23.40	23.40	23.40	-0.50	-
May 15, 2024	23.80	23.80	23.80	23.80	-0.51	-
May 14, 2024	23.00	23.00	23.00	23.00	-0.50	100
May 13, 2024	22.60	22.60	22.60	22.60	-0.49	-
May 10, 2024	23.20	23.20	23.20	23.20	-0.50	-
May 9, 2024	24.20	24.20	24.20	24.20	-0.52	-
May 8, 2024	22.40	22.40	22.40	22.40	-0.48	-
May 7, 2024	22.80	22.80	22.80	22.80	-0.49	-
May 6, 2024	22.40	22.40	22.40	22.40	-0.48	-
May 3, 2024	22.80	22.80	22.80	22.80	-0.49	-
May 2, 2024	22.40	22.40	22.40	22.40	-0.48	-
Apr 30, 2024	22.20	22.20	22.20	22.20	-0.48	-
Apr 29, 2024	21.00	22.00	21.00	22.00	-0.47	20
Apr 26, 2024	20.80	20.80	20.80	20.80	-0.45	-
Apr 25, 2024	20.80	20.80	20.80	20.80	-0.45	-
Apr 24, 2024	21.40	21.40	21.40	21.40	-0.46	-
Apr 23, 2024	23.00	23.00	23.00	23.00	-0.50	-
Apr 22, 2024	22.80	22.80	22.80	22.80	-0.49	-
Apr 19, 2024	22.60	22.60	22.60	22.60	-0.49	-
Apr 18, 2024	22.40	22.40	22.40	22.40	-0.48	-
Apr 17, 2024	23.00	23.00	23.00	23.00	-0.50	-
Apr 16, 2024	23.20	23.20	23.20	23.20	-0.50	-
Apr 15, 2024	23.60	23.60	23.60	23.60	-0.51	-
Apr 12, 2024	23.00	23.00	23.00	23.00	-0.50	-
Apr 11, 2024	23.00	23.00	23.00	23.00	-0.50	-
Apr 10, 2024	22.60	22.80	22.60	22.80	-0.49	800
Apr 9, 2024	23.80	23.80	23.80	23.80	-0.51	-
Apr 8, 2024	23.80	23.80	23.80	23.80	-0.51	-
Apr 5, 2024	23.60	23.60	23.60	23.60	-0.51	-
Apr 4, 2024	23.20	23.20	23.20	23.20	-0.50	-