Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.70	12.71	12.68	12.70	-	0.36%	1,954
Oct 23, 2025	12.49	12.67	12.42	12.65	12.65	0.80%	65,741
Oct 22, 2025	12.63	12.64	12.53	12.55	12.55	-0.67%	33,652
Oct 21, 2025	12.79	12.87	12.62	12.64	12.64	0.36%	107,004
Oct 20, 2025	12.48	12.62	12.11	12.59	12.59	1.37%	71,817
Oct 17, 2025	12.20	12.43	12.09	12.42	12.42	0.32%	109,146
Oct 16, 2025	12.39	12.55	12.33	12.38	12.38	0.65%	95,933
Oct 15, 2025	12.36	12.36	12.24	12.30	12.30	1.15%	93,911
Oct 14, 2025	12.59	12.59	12.05	12.16	12.16	0.75%	191,666
Oct 13, 2025	12.26	12.27	12.07	12.07	12.07	0.08%	161,231
Oct 10, 2025	12.57	12.57	12.06	12.06	12.06	-3.93%	45,559
Oct 9, 2025	12.58	12.62	12.53	12.55	12.55	-0.23%	120,881
Oct 8, 2025	12.61	12.61	12.57	12.58	12.58	-1.08%	67,344
Oct 7, 2025	12.79	12.80	12.72	12.72	12.72	-0.16%	39,440
Oct 6, 2025	12.87	12.87	12.73	12.74	12.74	1.03%	78,384
Oct 3, 2025	12.63	12.64	12.60	12.61	12.61	1.37%	91,748
Oct 2, 2025	12.45	12.47	12.41	12.44	12.44	-0.48%	52,861
Oct 1, 2025	12.54	12.55	12.50	12.50	12.50	-0.24%	75,332
Sep 30, 2025	12.60	12.60	12.48	12.53	12.53	-2.72%	201,152
Sep 29, 2025	12.78	13.00	12.74	12.88	12.88	-1.45%	60,404
Sep 26, 2025	13.05	13.09	12.98	13.07	13.07	-	57,333
Sep 25, 2025	13.16	13.20	12.92	13.07	13.07	-0.23%	90,042
Sep 24, 2025	13.21	13.66	13.04	13.10	13.10	-0.17%	41,637
Sep 23, 2025	13.17	13.67	12.89	13.12	13.12	-1.19%	19,238
Sep 22, 2025	13.08	13.65	12.82	13.28	13.28	2.15%	33,183
Sep 19, 2025	13.04	13.22	12.92	13.00	13.00	-1.37%	49,072
Sep 18, 2025	13.33	13.33	13.11	13.18	13.18	-1.42%	27,266
Sep 17, 2025	13.71	13.94	13.37	13.37	13.37	-1.47%	45,601
Sep 16, 2025	13.50	13.58	13.41	13.57	13.57	1.27%	23,282
Sep 15, 2025	13.35	13.48	13.17	13.40	13.40	0.75%	30,826
Sep 12, 2025	13.34	13.68	13.20	13.30	13.30	-0.71%	74,390
Sep 11, 2025	13.29	13.56	13.27	13.40	13.40	0.34%	24,201
Sep 10, 2025	13.31	13.63	13.31	13.35	13.35	-0.52%	16,376
Sep 9, 2025	13.43	13.49	13.02	13.42	13.42	-1.25%	30,466
Sep 8, 2025	13.47	13.59	13.39	13.59	13.59	1.34%	25,505
Sep 5, 2025	13.38	13.68	13.24	13.41	13.41	-0.15%	19,418
Sep 4, 2025	13.45	13.45	13.38	13.43	13.43	1.05%	21,612
Sep 3, 2025	13.30	13.30	13.25	13.29	13.29	0.90%	38,402
Sep 2, 2025	13.32	13.32	13.14	13.17	13.17	0.47%	46,275
Aug 29, 2025	13.17	13.17	13.10	13.11	13.11	-0.98%	37,037
Aug 28, 2025	13.26	13.28	13.24	13.24	13.24	-0.79%	28,084
Aug 27, 2025	13.29	13.40	12.93	13.35	13.35	-0.48%	16,988
Aug 26, 2025	13.83	13.83	13.30	13.41	13.41	-0.48%	37,627
Aug 25, 2025	13.54	13.78	13.45	13.48	13.48	-0.71%	35,801
Aug 22, 2025	13.45	13.60	13.45	13.57	13.57	1.51%	20,857
Aug 21, 2025	13.94	13.94	13.33	13.37	13.37	-1.47%	27,194
Aug 20, 2025	13.58	13.58	13.51	13.57	13.57	2.02%	23,658
Aug 19, 2025	13.44	13.83	13.11	13.30	13.30	0.61%	65,020
Aug 18, 2025	13.24	13.24	13.20	13.22	13.22	0.92%	55,894
Aug 15, 2025	13.12	13.12	13.10	13.10	13.10	0.54%	25,386