Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	15.73	15.82	15.68	15.78	15.78	0.83%	90,256
Dec 22, 2025	15.72	16.19	15.62	15.65	15.65	-	61,031
Dec 19, 2025	15.60	15.69	15.57	15.65	15.65	1.10%	41,298
Dec 18, 2025	15.51	15.53	15.46	15.48	15.48	0.19%	122,006
Dec 17, 2025	15.57	15.57	15.45	15.45	15.45	-1.47%	31,602
Dec 16, 2025	15.72	15.74	15.66	15.68	15.68	-0.57%	61,492
Dec 15, 2025	15.80	15.82	15.75	15.77	15.77	1.68%	53,635
Dec 12, 2025	15.52	15.53	15.46	15.51	15.51	0.91%	37,475
Dec 11, 2025	15.29	15.37	15.27	15.37	15.37	0.92%	60,832
Dec 10, 2025	15.12	15.24	15.12	15.23	15.23	0.76%	56,659
Dec 9, 2025	15.12	15.15	15.10	15.12	15.12	0.77%	69,704
Dec 8, 2025	15.00	15.04	14.98	15.00	15.00	-0.13%	56,562
Dec 5, 2025	15.07	15.07	14.63	15.02	15.02	-1.46%	31,573
Dec 4, 2025	15.63	16.00	15.22	15.24	15.24	-0.83%	86,256
Dec 3, 2025	15.16	15.77	15.16	15.37	15.37	-	79,722
Dec 2, 2025	15.63	15.92	15.33	15.37	15.37	0.65%	58,899
Dec 1, 2025	15.29	15.32	15.24	15.27	15.27	-2.99%	154,986
Nov 28, 2025	15.74	15.74	15.49	15.74	15.74	4.10%	18,625
Nov 26, 2025	15.05	15.14	15.05	15.12	15.12	0.10%	23,183
Nov 25, 2025	15.02	15.12	14.96	15.11	15.11	-0.26%	273,841
Nov 24, 2025	15.14	15.18	15.06	15.15	15.15	0.23%	75,879
Nov 21, 2025	15.04	15.16	14.98	15.11	15.11	6.33%	168,317
Nov 20, 2025	14.45	14.48	14.20	14.21	14.21	-3.14%	87,511
Nov 19, 2025	14.81	14.81	14.66	14.67	14.67	0.89%	62,664
Nov 18, 2025	14.51	14.58	14.46	14.54	14.54	-1.29%	83,001
Nov 17, 2025	15.05	15.37	14.69	14.73	14.73	-2.29%	24,517
Nov 14, 2025	15.15	15.40	14.89	15.08	15.08	4.76%	42,522
Nov 13, 2025	14.48	14.50	14.38	14.39	14.39	7.71%	47,037
Nov 12, 2025	12.60	13.36	12.60	13.36	13.36	5.22%	28,736
Nov 11, 2025	12.69	12.70	12.64	12.70	12.70	0.75%	81,378
Nov 10, 2025	12.54	12.62	12.50	12.60	12.60	0.99%	174,033
Nov 7, 2025	12.44	12.52	12.37	12.48	12.48	1.79%	88,182
Nov 6, 2025	12.33	12.33	12.24	12.26	12.26	-0.65%	135,823
Nov 5, 2025	12.32	12.37	12.30	12.34	12.34	0.57%	82,071
Nov 4, 2025	12.35	12.36	12.27	12.27	12.27	0.16%	143,139
Nov 3, 2025	12.24	12.29	12.18	12.25	12.25	0.11%	101,358
Oct 31, 2025	12.25	12.25	12.17	12.24	12.24	-1.43%	75,863
Oct 30, 2025	12.39	12.45	12.17	12.42	12.42	0.44%	130,988
Oct 29, 2025	12.52	12.52	12.34	12.36	12.36	-3.13%	48,403
Oct 28, 2025	12.71	12.77	12.70	12.76	12.76	-0.57%	54,309
Oct 27, 2025	12.85	12.87	12.81	12.83	12.83	1.18%	196,306
Oct 24, 2025	12.70	12.72	12.68	12.68	12.68	0.26%	40,891
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