Isuzu Motors Limited (TYO:7202)
Japan · Delayed Price · Currency is JPY 2,329.50
-51.00 (-2.14%)
At close: Dec 5, 2025
Isuzu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,366.00 | 2,384.00 | 2,323.50 | 2,329.50 | 2,329.50 | -2.14% | 1,551,800 |
| Dec 4, 2025 | 2,379.00 | 2,398.00 | 2,370.00 | 2,380.50 | 2,380.50 | 0.51% | 2,934,300 |
| Dec 3, 2025 | 2,373.00 | 2,393.00 | 2,360.50 | 2,368.50 | 2,368.50 | -0.94% | 2,641,700 |
| Dec 2, 2025 | 2,389.00 | 2,394.00 | 2,370.50 | 2,391.00 | 2,391.00 | 0.97% | 2,619,800 |
| Dec 1, 2025 | 2,389.00 | 2,399.50 | 2,368.00 | 2,368.00 | 2,368.00 | -0.23% | 2,486,100 |
| Nov 28, 2025 | 2,357.50 | 2,380.50 | 2,345.00 | 2,373.50 | 2,373.50 | 0.25% | 2,216,100 |
| Nov 27, 2025 | 2,355.00 | 2,379.50 | 2,345.00 | 2,367.50 | 2,367.50 | 0.49% | 1,640,500 |
| Nov 26, 2025 | 2,361.00 | 2,381.50 | 2,347.50 | 2,356.00 | 2,356.00 | 0.21% | 2,893,900 |
| Nov 25, 2025 | 2,365.00 | 2,394.00 | 2,341.50 | 2,351.00 | 2,351.00 | -0.42% | 2,856,500 |
| Nov 21, 2025 | 2,271.50 | 2,370.00 | 2,270.00 | 2,361.00 | 2,361.00 | 3.85% | 4,939,300 |
| Nov 20, 2025 | 2,326.00 | 2,329.50 | 2,270.00 | 2,273.50 | 2,273.50 | -0.59% | 2,894,200 |
| Nov 19, 2025 | 2,277.00 | 2,311.00 | 2,255.50 | 2,287.00 | 2,287.00 | 1.15% | 4,021,200 |
| Nov 18, 2025 | 2,293.50 | 2,317.50 | 2,261.00 | 2,261.00 | 2,261.00 | -1.85% | 3,710,000 |
| Nov 17, 2025 | 2,319.50 | 2,399.00 | 2,303.50 | 2,303.50 | 2,303.50 | -0.65% | 5,441,200 |
| Nov 14, 2025 | 2,250.00 | 2,318.50 | 2,235.00 | 2,318.50 | 2,318.50 | 2.50% | 5,828,900 |
| Nov 13, 2025 | 2,320.00 | 2,324.50 | 2,223.00 | 2,262.00 | 2,262.00 | 11.98% | 11,731,400 |
| Nov 12, 2025 | 1,972.00 | 2,024.50 | 1,920.00 | 2,020.00 | 2,020.00 | 3.27% | 5,498,700 |
| Nov 11, 2025 | 1,927.50 | 1,957.50 | 1,916.00 | 1,956.00 | 1,956.00 | 0.93% | 2,704,600 |
| Nov 10, 2025 | 1,921.50 | 1,944.00 | 1,915.00 | 1,938.00 | 1,938.00 | 0.86% | 1,753,600 |
| Nov 7, 2025 | 1,885.00 | 1,921.50 | 1,883.00 | 1,921.50 | 1,921.50 | 1.10% | 1,788,700 |
| Nov 6, 2025 | 1,904.00 | 1,910.50 | 1,889.00 | 1,900.50 | 1,900.50 | 0.53% | 2,682,900 |
| Nov 5, 2025 | 1,899.50 | 1,901.50 | 1,857.50 | 1,890.50 | 1,890.50 | -0.87% | 3,046,800 |
| Nov 4, 2025 | 1,892.00 | 1,915.00 | 1,877.00 | 1,907.00 | 1,907.00 | 0.63% | 2,332,500 |
| Oct 31, 2025 | 1,900.00 | 1,909.50 | 1,881.00 | 1,895.00 | 1,895.00 | -0.94% | 3,007,000 |
| Oct 30, 2025 | 1,898.00 | 1,916.00 | 1,877.50 | 1,913.00 | 1,913.00 | 0.76% | 6,221,200 |
| Oct 29, 2025 | 1,939.00 | 1,939.50 | 1,898.50 | 1,898.50 | 1,898.50 | -1.86% | 1,682,900 |
| Oct 28, 2025 | 1,973.00 | 1,973.00 | 1,934.50 | 1,934.50 | 1,934.50 | -2.12% | 1,577,500 |
| Oct 27, 2025 | 1,956.00 | 1,984.00 | 1,953.50 | 1,976.50 | 1,976.50 | 1.70% | 2,686,400 |
| Oct 24, 2025 | 1,950.00 | 1,953.00 | 1,934.50 | 1,943.50 | 1,943.50 | 0.65% | 1,910,900 |
| Oct 23, 2025 | 1,928.00 | 1,939.00 | 1,915.50 | 1,931.00 | 1,931.00 | -0.03% | 1,932,500 |
| Oct 22, 2025 | 1,934.00 | 1,956.00 | 1,920.50 | 1,931.50 | 1,931.50 | 0.57% | 3,344,700 |
| Oct 21, 2025 | 1,908.50 | 1,932.50 | 1,900.50 | 1,920.50 | 1,920.50 | 1.29% | 2,949,300 |
| Oct 20, 2025 | 1,913.00 | 1,913.00 | 1,889.00 | 1,896.00 | 1,896.00 | 1.88% | 2,764,600 |
| Oct 17, 2025 | 1,852.50 | 1,865.50 | 1,848.00 | 1,861.00 | 1,861.00 | -0.98% | 1,902,800 |
| Oct 16, 2025 | 1,860.50 | 1,879.50 | 1,858.50 | 1,879.50 | 1,879.50 | 1.16% | 2,587,000 |
| Oct 15, 2025 | 1,849.50 | 1,864.00 | 1,847.50 | 1,858.00 | 1,858.00 | 0.79% | 2,406,800 |
| Oct 14, 2025 | 1,857.50 | 1,870.50 | 1,825.50 | 1,843.50 | 1,843.50 | -2.79% | 3,753,700 |
| Oct 10, 2025 | 1,930.50 | 1,943.50 | 1,896.00 | 1,896.50 | 1,896.50 | -1.99% | 3,119,500 |
| Oct 9, 2025 | 1,917.00 | 1,935.00 | 1,913.50 | 1,935.00 | 1,935.00 | 0.68% | 2,594,900 |
| Oct 8, 2025 | 1,954.00 | 1,968.00 | 1,915.50 | 1,922.00 | 1,922.00 | -0.62% | 3,287,100 |
| Oct 7, 2025 | 1,912.50 | 1,937.00 | 1,910.00 | 1,934.00 | 1,934.00 | 1.26% | 3,143,500 |
| Oct 6, 2025 | 1,935.00 | 1,938.00 | 1,903.00 | 1,910.00 | 1,910.00 | 2.77% | 3,571,000 |
| Oct 3, 2025 | 1,838.00 | 1,866.50 | 1,834.00 | 1,858.50 | 1,858.50 | 0.95% | 2,098,800 |
| Oct 2, 2025 | 1,846.50 | 1,852.50 | 1,822.50 | 1,841.00 | 1,841.00 | -0.38% | 2,674,100 |
| Oct 1, 2025 | 1,859.50 | 1,876.00 | 1,835.00 | 1,848.00 | 1,848.00 | -1.15% | 3,138,300 |
| Sep 30, 2025 | 1,885.00 | 1,888.50 | 1,856.00 | 1,869.50 | 1,869.50 | -0.64% | 4,289,000 |
| Sep 29, 2025 | 1,937.00 | 1,939.00 | 1,881.50 | 1,881.50 | 1,881.50 | -4.03% | 3,703,500 |
| Sep 26, 2025 | 1,957.50 | 1,974.50 | 1,946.00 | 1,960.50 | 1,914.50 | -0.28% | 3,338,200 |
| Sep 25, 2025 | 1,973.00 | 1,978.50 | 1,956.00 | 1,966.00 | 1,919.87 | 0.72% | 2,299,500 |
| Sep 24, 2025 | 1,970.00 | 1,972.50 | 1,950.00 | 1,952.00 | 1,906.20 | -0.33% | 2,610,500 |