UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.41 (-0.51%) GOLD FUTURES
2,430.30 +12.90 (+0.53%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,757.06 +2,599.59 (+4.98%)
IHI Corporation (IWJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:54AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 13 |
| 17 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 16 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 15 May 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 14 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| 13 May 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 10 May 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 09 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 08 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 07 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 06 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 03 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 02 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 30 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 29 Apr 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 20 |
| 26 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 25 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 24 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 23 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 19 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 17 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 16 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 15 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 12 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 11 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 10 Apr 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 800 |
| 09 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 08 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 03 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 02 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 28 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -25.80 | - |
| 26 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | -25.80 | - |
| 25 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -23.88 | 30 |
| 22 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -23.67 | - |
| 21 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -23.88 | - |
| 20 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -23.24 | - |
| 19 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -23.45 | - |
| 18 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -23.45 | - |
| 15 Mar 2024 | 21.60 | 21.80 | 21.60 | 21.80 | -23.24 | 400 |
| 14 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -22.60 | 400 |
| 13 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -22.60 | - |
| 12 Mar 2024 | 22.00 | 22.00 | 21.60 | 21.60 | -23.03 | 401 |
| 11 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -23.03 | - |
| 08 Mar 2024 | 22.20 | 22.80 | 22.20 | 22.80 | -24.31 | 50 |
| 07 Mar 2024 | 22.40 | 22.60 | 22.40 | 22.60 | -24.09 | 200 |
| 06 Mar 2024 | 21.80 | 22.20 | 21.80 | 22.20 | -23.67 | 14 |
| 05 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -22.81 | - |
| 04 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -21.75 | - |
| 01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -21.96 | - |
| 29 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -21.54 | - |
| 28 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -21.54 | - |
| 27 Feb 2024 | 20.00 | 20.40 | 20.00 | 20.40 | -21.75 | 50 |
| 26 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | -20.90 | - |
| 23 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | -20.15 | - |
| 22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -20.26 | - |
| 21 Feb 2024 | 18.90 | 19.20 | 18.90 | 19.20 | -20.47 | 289 |
| 20 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -20.47 | - |
| 19 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -20.47 | - |
| 16 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -20.36 | - |
| 15 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -19.94 | - |
| 14 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -19.72 | - |
| 13 Feb 2024 | 18.60 | 19.00 | 18.60 | 19.00 | -20.26 | 35 |
| 12 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
| 09 Feb 2024 | 17.00 | 17.80 | 17.00 | 17.80 | -18.98 | 287 |
| 08 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
| 07 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
| 06 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
| 05 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
| 02 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
| 01 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
| 31 Jan 2024 | 17.60 | 17.70 | 17.60 | 17.70 | -18.87 | 400 |
| 30 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
| 29 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
| 26 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -18.44 | - |
| 25 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
| 24 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -18.34 | - |
| 23 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -18.12 | 750 |
| 22 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -18.23 | - |
| 19 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -17.91 | - |
| 18 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -17.91 | - |
| 17 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -18.02 | - |
| 16 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | 57 |
| 15 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
| 12 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
| 11 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
| 10 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
| 09 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
| 08 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -18.87 | - |
| 05 Jan 2024 | 17.60 | 18.20 | 17.60 | 18.20 | -19.40 | 259 |
| 04 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
| 03 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -18.76 | - |
| 02 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -18.66 | - |
| 29 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
| 28 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -18.55 | - |
| *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.