Isuzu Motors Limited (ISUZF)
OTCMKTS · Delayed Price · Currency is USD
12.23
-1.65 (-11.90%)
At close: Jun 4, 2026
ISUZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -11.90% | 330 |
| Jun 2, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -7.53% | 1,000 |
| Apr 14, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.03% | 300 |
| Jan 15, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 2.98% | 1,100 |
| Nov 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -15.23% | 23,856 |
| Nov 17, 2025 | 17.20 | 17.20 | 13.36 | 17.20 | 17.20 | 14.67% | 2,001 |
| Nov 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 18.75% | 100 |
| Nov 13, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -3.20% | 550 |
| Nov 11, 2025 | 14.20 | 14.20 | 13.05 | 13.05 | 13.05 | 0.46% | 536 |
| Nov 10, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 4.09% | 2,646 |
| Oct 17, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.84% | 1,375 |
| Oct 15, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.51% | 1,288 |
| Oct 8, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -24.63% | 100 |
| Oct 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 25.44% | 543 |
| Sep 24, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 11.88 | -6.19% | 361 |
| Sep 23, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.66 | 13.45% | 3,427 |
| Sep 11, 2025 | 12.16 | 12.16 | 11.45 | 11.45 | 11.16 | -13.42% | 1,036 |
| Sep 8, 2025 | 13.23 | 13.23 | 11.49 | 13.23 | 12.89 | -0.19% | 1,630 |
| Aug 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 12.92 | -6.66% | 1,760 |
| Aug 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.84 | 20.47% | 124 |
| Aug 19, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.49 | -16.99% | 375 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.84 | 9.28% | 917 |
| Aug 8, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.66 | 10.23% | 445 |
| Jul 16, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.49 | 2.11% | 901 |
| Jul 8, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | -11.71% | 1,330 |
| Jun 6, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 12.74 | 19.03% | 840 |
| May 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.70 | -7.92% | 363 |
| May 20, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.62 | -23.07% | 363 |
| May 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.11 | 41.17% | 1,016 |
| May 15, 2025 | 13.00 | 13.00 | 10.98 | 10.98 | 10.70 | -19.03% | 430 |
| May 9, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.22 | 22.38% | 958 |
| May 2, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.80 | -10.17% | 550 |
| Apr 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.02 | 12.34% | 550 |
| Apr 17, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.70 | -7.23% | 302 |
| Apr 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.54 | -16.77% | 341 |
| Apr 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 13.86 | -5.20% | 593 |
| Apr 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.62 | 36.61% | 683 |
| Apr 3, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.70 | -16.25% | 166 |
| Mar 17, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 12.78 | 8.64% | 4,706 |
| Mar 13, 2025 | 11.89 | 12.35 | 11.89 | 12.35 | 11.76 | 12.46% | 885 |
| Mar 10, 2025 | 13.10 | 13.10 | 10.98 | 10.98 | 10.46 | -15.54% | 825 |
| Feb 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.38 | -12.23% | 100 |
| Jan 17, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.11 | -0.05% | 2,623 |
| Jan 16, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.12 | 14.57% | 109 |
| Jan 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.32 | 4.07% | 2,992 |
| Dec 19, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 11.84 | 6.50% | 124 |
| Dec 16, 2024 | 12.66 | 14.16 | 11.67 | 11.67 | 11.12 | -12.61% | 4,518 |
| Dec 13, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.72 | -6.91% | 164 |
| Dec 12, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.67 | -4.37% | 616 |