Isuzu Motors Limited (TYO:7202)
Japan · Delayed Price · Currency is JPY 1,978.00
-19.50 (-0.98%)
Aug 26, 2025, 3:30 PM JST
Isuzu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,998.00 | 2,007.00 | 1,974.00 | 1,985.50 | 1,985.50 | -0.60% | 825,800 |
| Aug 25, 2025 | 1,996.50 | 2,014.00 | 1,991.50 | 1,997.50 | 1,997.50 | 0.13% | 1,173,700 |
| Aug 22, 2025 | 1,985.00 | 2,002.00 | 1,980.50 | 1,995.00 | 1,995.00 | 0.50% | 1,355,000 |
| Aug 21, 2025 | 1,990.00 | 1,996.00 | 1,978.50 | 1,985.00 | 1,985.00 | -0.95% | 1,470,300 |
| Aug 20, 2025 | 1,990.00 | 2,007.00 | 1,978.50 | 2,004.00 | 2,004.00 | 1.73% | 2,523,200 |
| Aug 19, 2025 | 1,948.00 | 1,978.50 | 1,943.50 | 1,970.00 | 1,970.00 | 0.61% | 2,134,500 |
| Aug 18, 2025 | 1,942.50 | 1,963.50 | 1,941.50 | 1,958.00 | 1,958.00 | 1.01% | 1,748,300 |
| Aug 15, 2025 | 1,927.00 | 1,947.00 | 1,925.00 | 1,938.50 | 1,938.50 | 0.86% | 1,716,800 |
| Aug 14, 2025 | 1,941.50 | 1,947.00 | 1,918.50 | 1,922.00 | 1,922.00 | -1.00% | 1,891,700 |
| Aug 13, 2025 | 1,956.00 | 1,976.50 | 1,938.00 | 1,941.50 | 1,941.50 | -0.18% | 2,384,700 |
| Aug 12, 2025 | 1,936.50 | 1,958.50 | 1,924.00 | 1,945.00 | 1,945.00 | 1.46% | 2,711,400 |
| Aug 8, 2025 | 1,920.00 | 1,933.50 | 1,898.00 | 1,917.00 | 1,917.00 | -0.16% | 3,933,800 |
| Aug 7, 2025 | 1,955.00 | 1,988.00 | 1,914.50 | 1,920.00 | 1,920.00 | -1.79% | 4,544,100 |
| Aug 6, 2025 | 1,942.50 | 1,961.00 | 1,941.00 | 1,955.00 | 1,955.00 | 1.30% | 2,238,600 |
| Aug 5, 2025 | 1,935.00 | 1,948.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.36% | 1,689,400 |
| Aug 4, 2025 | 1,926.00 | 1,940.00 | 1,918.00 | 1,937.00 | 1,937.00 | -1.17% | 1,320,800 |
| Aug 1, 2025 | 1,952.00 | 1,969.00 | 1,945.50 | 1,960.00 | 1,960.00 | 0.64% | 1,853,000 |
| Jul 31, 2025 | 1,948.00 | 1,957.00 | 1,937.50 | 1,947.50 | 1,947.50 | -0.03% | 3,074,500 |
| Jul 30, 2025 | 1,922.00 | 1,949.00 | 1,917.50 | 1,948.00 | 1,948.00 | 0.83% | 1,613,100 |
| Jul 29, 2025 | 1,937.50 | 1,993.50 | 1,923.00 | 1,932.00 | 1,932.00 | -1.05% | 3,533,600 |
| Jul 28, 2025 | 1,930.50 | 1,972.00 | 1,928.50 | 1,952.50 | 1,952.50 | 1.06% | 2,457,800 |
| Jul 25, 2025 | 1,981.50 | 1,987.00 | 1,927.50 | 1,932.00 | 1,932.00 | -3.81% | 3,519,500 |
| Jul 24, 2025 | 2,007.50 | 2,026.00 | 2,002.50 | 2,008.50 | 2,008.50 | 0.85% | 3,623,600 |
| Jul 23, 2025 | 2,000.00 | 2,058.00 | 1,989.00 | 1,991.50 | 1,991.50 | 1.09% | 6,502,800 |
| Jul 22, 2025 | 1,957.00 | 1,979.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.92% | 2,704,500 |
| Jul 18, 2025 | 1,951.00 | 1,958.50 | 1,942.00 | 1,952.00 | 1,952.00 | -0.36% | 2,073,300 |
| Jul 17, 2025 | 1,920.00 | 1,969.50 | 1,913.50 | 1,959.00 | 1,959.00 | 1.61% | 3,169,500 |
| Jul 16, 2025 | 1,966.50 | 1,982.00 | 1,928.00 | 1,928.00 | 1,928.00 | -1.10% | 2,445,000 |
| Jul 15, 2025 | 1,936.00 | 1,956.50 | 1,927.50 | 1,949.50 | 1,949.50 | 0.67% | 3,133,000 |
| Jul 14, 2025 | 1,918.00 | 1,938.00 | 1,909.00 | 1,936.50 | 1,936.50 | 0.68% | 2,165,100 |
| Jul 11, 2025 | 1,958.00 | 1,978.50 | 1,923.50 | 1,923.50 | 1,923.50 | -0.49% | 4,120,600 |
| Jul 10, 2025 | 1,948.50 | 1,956.00 | 1,931.00 | 1,933.00 | 1,933.00 | -0.08% | 4,646,900 |
| Jul 9, 2025 | 1,897.00 | 1,934.50 | 1,889.00 | 1,934.50 | 1,934.50 | 3.64% | 5,130,200 |
| Jul 8, 2025 | 1,847.00 | 1,876.00 | 1,846.00 | 1,866.50 | 1,866.50 | 1.06% | 3,520,600 |
| Jul 7, 2025 | 1,858.00 | 1,879.50 | 1,840.50 | 1,847.00 | 1,847.00 | -0.40% | 2,994,400 |
| Jul 4, 2025 | 1,888.00 | 1,907.00 | 1,854.50 | 1,854.50 | 1,854.50 | -0.93% | 2,882,900 |
| Jul 3, 2025 | 1,838.50 | 1,876.00 | 1,835.50 | 1,872.00 | 1,872.00 | 1.88% | 3,630,800 |
| Jul 2, 2025 | 1,810.00 | 1,846.50 | 1,809.50 | 1,837.50 | 1,837.50 | 0.33% | 3,285,400 |
| Jul 1, 2025 | 1,830.00 | 1,837.00 | 1,816.50 | 1,831.50 | 1,831.50 | 0.05% | 2,640,600 |
| Jun 30, 2025 | 1,829.00 | 1,839.50 | 1,821.50 | 1,830.50 | 1,830.50 | 0.58% | 3,330,100 |
| Jun 27, 2025 | 1,810.50 | 1,835.00 | 1,806.50 | 1,820.00 | 1,820.00 | 1.25% | 4,125,700 |
| Jun 26, 2025 | 1,807.50 | 1,820.00 | 1,784.50 | 1,797.50 | 1,797.50 | -1.10% | 2,914,900 |
| Jun 25, 2025 | 1,806.00 | 1,818.00 | 1,788.00 | 1,817.50 | 1,817.50 | 1.00% | 2,777,300 |
| Jun 24, 2025 | 1,820.00 | 1,820.00 | 1,790.00 | 1,799.50 | 1,799.50 | -0.06% | 1,917,300 |
| Jun 23, 2025 | 1,813.00 | 1,817.50 | 1,785.00 | 1,800.50 | 1,800.50 | -0.85% | 1,984,800 |
| Jun 20, 2025 | 1,840.00 | 1,852.00 | 1,815.00 | 1,816.00 | 1,816.00 | -1.30% | 3,724,000 |
| Jun 19, 2025 | 1,839.00 | 1,846.00 | 1,817.50 | 1,840.00 | 1,840.00 | -0.27% | 2,185,100 |
| Jun 18, 2025 | 1,807.00 | 1,857.50 | 1,805.00 | 1,845.00 | 1,845.00 | 2.10% | 8,159,900 |
| Jun 17, 2025 | 1,800.50 | 1,815.00 | 1,798.00 | 1,807.00 | 1,807.00 | 0.19% | 9,041,200 |
| Jun 16, 2025 | 1,809.00 | 1,822.50 | 1,796.50 | 1,803.50 | 1,803.50 | 0.42% | 2,520,000 |