IHI Corporation (IHICY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 900 |
| 01 May 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 30 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 29 Apr 2024 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 1,000 |
| 26 Apr 2024 | 5.46 | 5.71 | 5.46 | 5.60 | 5.60 | 1,000 |
| 25 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 24 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 23 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 22 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 19 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 18 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 17 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 16 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 15 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 12 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 11 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
| 10 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 09 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 08 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 05 Apr 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 1,400 |
| 04 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 02 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,200 |
| 01 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 28 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 200 |
| 26 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 700 |
| 25 Mar 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 22 Mar 2024 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | 700 |
| 21 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 500 |
| 20 Mar 2024 | 6.15 | 6.18 | 5.96 | 5.96 | 5.96 | 3,800 |
| 19 Mar 2024 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 3,700 |
| 18 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 15 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 13 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 12 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 11 Mar 2024 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | 500 |
| 08 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 07 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 06 Mar 2024 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 300 |
| 05 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 300 |
| 04 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 01 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 200 |
| 29 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 28 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 27 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 Feb 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 900 |
| 23 Feb 2024 | 5.29 | 5.29 | 5.25 | 5.26 | 5.26 | 5,000 |
| 22 Feb 2024 | 5.07 | 5.08 | 5.05 | 5.08 | 5.08 | 6,100 |
| 21 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 20 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 16 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 15 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2,100 |
| 14 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 13 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2,500 |
| 12 Feb 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 12,100 |
| 09 Feb 2024 | 4.74 | 4.77 | 4.74 | 4.76 | 4.76 | 10,100 |
| 08 Feb 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 300 |
| 07 Feb 2024 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | 1,500 |
| 06 Feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 05 Feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 300 |
| 02 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 01 Feb 2024 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 4,800 |
| 31 Jan 2024 | 4.66 | 4.70 | 4.62 | 4.70 | 4.70 | 3,100 |
| 30 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 29 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 26 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 100 |
| 25 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 24 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 23 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 5,000 |
| 22 Jan 2024 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 400 |
| 19 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 18 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 600 |
| 17 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 500 |
| 16 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 12 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1,300 |
| 11 Jan 2024 | 4.89 | 4.92 | 4.87 | 4.89 | 4.89 | 5,100 |
| 10 Jan 2024 | 4.73 | 4.74 | 4.71 | 4.74 | 4.74 | 5,100 |
| 09 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 08 Jan 2024 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | 900 |
| 05 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 04 Jan 2024 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | 1,600 |
| 03 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 02 Jan 2024 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | 4,500 |
| 29 Dec 2023 | 4.72 | 4.75 | 4.69 | 4.72 | 4.72 | 4,500 |
| 28 Dec 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 27 Dec 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 26 Dec 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 22 Dec 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 21 Dec 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| 20 Dec 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 300 |
| 19 Dec 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 200 |
| 18 Dec 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 15 Dec 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 14 Dec 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 400 |
| 13 Dec 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 200 |
| 12 Dec 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 100 |
| 11 Dec 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.