Isuzu Motors Limited (ISUZY)
OTCMKTS · Delayed Price · Currency is USD
13.57
+0.20 (1.50%)
Aug 22, 2025, 4:00 PM EDT
Isuzu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 12.72 | 12.72 | 12.42 | 12.62 | 12.62 | -2.59% | 64,409 |
| Jul 3, 2025 | 12.96 | 12.99 | 12.94 | 12.95 | 12.95 | 1.73% | 35,093 |
| Jul 2, 2025 | 12.70 | 12.73 | 12.67 | 12.73 | 12.73 | 0.71% | 28,957 |
| Jul 1, 2025 | 12.68 | 12.70 | 12.62 | 12.64 | 12.64 | 0.08% | 53,093 |
| Jun 30, 2025 | 12.60 | 12.63 | 12.59 | 12.63 | 12.63 | -0.22% | 125,252 |
| Jun 27, 2025 | 12.59 | 12.67 | 12.59 | 12.66 | 12.66 | 1.81% | 118,690 |
| Jun 26, 2025 | 12.37 | 12.46 | 12.37 | 12.43 | 12.43 | 1.90% | 70,586 |
| Jun 25, 2025 | 12.86 | 13.07 | 11.75 | 12.20 | 12.20 | -1.29% | 74,068 |
| Jun 24, 2025 | 12.34 | 12.39 | 12.33 | 12.36 | 12.36 | 0.56% | 62,075 |
| Jun 23, 2025 | 12.22 | 12.30 | 12.20 | 12.29 | 12.29 | -0.51% | 107,085 |
| Jun 20, 2025 | 12.88 | 12.88 | 12.35 | 12.35 | 12.35 | -1.87% | 50,956 |
| Jun 18, 2025 | 12.61 | 12.66 | 12.58 | 12.59 | 12.59 | 2.22% | 130,008 |
| Jun 17, 2025 | 12.21 | 12.40 | 12.07 | 12.32 | 12.32 | -0.92% | 127,916 |
| Jun 16, 2025 | 12.30 | 12.55 | 12.08 | 12.43 | 12.43 | -0.16% | 133,048 |
| Jun 13, 2025 | 12.00 | 12.53 | 12.00 | 12.45 | 12.45 | -1.35% | 51,288 |
| Jun 12, 2025 | 12.66 | 12.68 | 12.32 | 12.62 | 12.62 | -0.51% | 60,981 |