Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	13.04	13.04	13.01	13.03	13.03	-0.15%	29,045
Aug 13, 2025	13.68	13.68	12.69	13.05	13.05	-1.14%	107,883
Aug 12, 2025	12.60	13.22	12.60	13.20	13.20	0.92%	26,127
Aug 11, 2025	13.04	13.11	13.04	13.08	13.08	0.38%	43,561
Aug 8, 2025	13.03	13.06	13.01	13.03	13.03	-	46,440
Aug 7, 2025	13.04	13.54	12.54	13.03	13.03	-1.51%	17,657
Aug 6, 2025	13.20	13.25	13.18	13.23	13.23	1.61%	55,997
Aug 5, 2025	13.04	13.06	13.02	13.02	13.02	-1.25%	34,668
Aug 4, 2025	13.13	13.21	13.11	13.19	13.19	1.58%	76,660
Aug 1, 2025	12.91	13.00	12.85	12.98	12.98	0.70%	45,782
Jul 31, 2025	13.17	13.45	12.84	12.89	12.89	-0.77%	121,434
Jul 30, 2025	13.10	13.10	12.87	12.99	12.99	0.50%	59,319
Jul 29, 2025	12.91	12.95	12.91	12.93	12.93	-0.68%	54,594
Jul 28, 2025	13.08	13.08	13.01	13.01	13.01	-0.21%	85,110
Jul 25, 2025	13.00	13.04	13.00	13.04	13.04	-3.76%	21,716
Jul 24, 2025	13.62	13.73	13.55	13.55	13.55	-0.44%	24,133
Jul 23, 2025	13.51	13.67	13.35	13.61	13.61	2.10%	53,765
Jul 22, 2025	13.24	13.65	13.24	13.33	13.33	1.48%	169,849
Jul 21, 2025	13.34	13.46	13.10	13.14	13.14	0.88%	58,816
Jul 18, 2025	13.14	13.36	13.01	13.02	13.02	-1.14%	152,584
Jul 17, 2025	13.18	13.18	13.04	13.17	13.17	1.63%	72,046
Jul 16, 2025	13.00	13.36	12.91	12.96	12.96	-1.20%	58,200
Jul 15, 2025	13.01	13.27	12.90	13.12	13.12	-0.10%	56,682
Jul 14, 2025	13.35	13.35	13.05	13.13	13.13	0.92%	54,354
Jul 11, 2025	13.01	13.02	12.99	13.01	13.01	-1.21%	38,553
Jul 10, 2025	13.10	13.17	13.10	13.17	13.17	-0.15%	46,467
Jul 9, 2025	13.17	13.19	13.10	13.19	13.19	3.59%	99,354
Jul 8, 2025	12.70	12.77	12.70	12.73	12.73	0.94%	56,436