Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	12.51	12.77	12.39	12.69	12.69	0.36%	51,646
Jun 10, 2025	12.48	12.66	12.41	12.64	12.64	1.77%	97,481
Jun 9, 2025	12.45	12.49	12.42	12.42	12.42	-1.66%	71,827
Jun 6, 2025	12.93	13.03	12.62	12.63	12.63	-0.94%	47,500
Jun 5, 2025	12.75	12.77	12.71	12.75	12.75	-2.60%	68,990
Jun 4, 2025	13.05	13.11	13.01	13.09	13.09	-0.68%	120,504
Jun 3, 2025	12.86	13.21	12.86	13.18	13.18	-1.57%	25,874
Jun 2, 2025	13.32	13.41	13.32	13.39	13.39	-0.52%	46,525
May 30, 2025	13.44	13.49	13.37	13.46	13.46	0.13%	47,540
May 29, 2025	12.97	13.49	12.96	13.44	13.44	1.11%	40,216
May 28, 2025	13.30	13.32	13.29	13.30	13.30	-0.78%	43,789
May 27, 2025	13.34	13.40	13.34	13.40	13.40	0.30%	68,265
May 23, 2025	13.32	13.40	13.30	13.36	13.36	0.83%	52,055
May 22, 2025	13.25	13.29	13.24	13.25	13.25	-	31,260
May 21, 2025	13.35	13.38	13.25	13.25	13.25	0.15%	22,420