Isuzu Motors Limited (TYO:7202)
Japan · Delayed Price · Currency is JPY 1,943.50
+12.50 (0.65%)
Oct 24, 2025, 3:30 PM JST
Isuzu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,923.00 | 1,962.50 | 1,918.00 | 1,958.50 | 1,912.55 | 1.66% | 3,103,500 |
| Sep 19, 2025 | 1,952.50 | 1,968.00 | 1,926.50 | 1,926.50 | 1,881.30 | -1.68% | 5,272,600 |
| Sep 18, 2025 | 1,976.50 | 1,980.50 | 1,954.50 | 1,959.50 | 1,913.52 | -0.84% | 2,535,100 |
| Sep 17, 2025 | 1,995.00 | 1,999.50 | 1,976.00 | 1,976.00 | 1,929.64 | -1.37% | 2,535,100 |
| Sep 16, 2025 | 1,976.50 | 2,014.00 | 1,974.00 | 2,003.50 | 1,956.49 | 1.42% | 2,569,800 |
| Sep 12, 2025 | 1,988.00 | 2,003.00 | 1,968.50 | 1,975.50 | 1,929.15 | 0.43% | 2,484,300 |
| Sep 11, 2025 | 1,975.00 | 1,986.50 | 1,961.50 | 1,967.00 | 1,920.85 | -0.81% | 2,566,300 |
| Sep 10, 2025 | 1,975.00 | 1,993.00 | 1,958.50 | 1,983.00 | 1,936.47 | 0.10% | 2,337,600 |
| Sep 9, 2025 | 2,000.00 | 2,008.00 | 1,981.00 | 1,981.00 | 1,934.52 | -1.00% | 2,691,600 |
| Sep 8, 2025 | 2,006.00 | 2,013.00 | 1,984.50 | 2,001.00 | 1,954.05 | 0.30% | 2,129,000 |
| Sep 5, 2025 | 2,000.00 | 2,022.50 | 1,987.50 | 1,995.00 | 1,948.19 | 0.20% | 2,551,100 |
| Sep 4, 2025 | 1,989.00 | 1,994.50 | 1,971.50 | 1,991.00 | 1,944.28 | 1.37% | 1,563,700 |
| Sep 3, 2025 | 1,970.00 | 1,984.00 | 1,958.00 | 1,964.00 | 1,917.92 | -0.10% | 1,860,600 |
| Sep 2, 2025 | 1,962.00 | 1,976.50 | 1,954.50 | 1,966.00 | 1,919.87 | 0.59% | 1,414,100 |
| Sep 1, 2025 | 1,947.00 | 1,964.50 | 1,940.00 | 1,954.50 | 1,908.65 | 0.41% | 1,233,500 |
| Aug 29, 2025 | 1,942.00 | 1,958.50 | 1,934.50 | 1,946.50 | 1,900.84 | -0.41% | 2,131,500 |
| Aug 28, 2025 | 1,961.50 | 1,971.00 | 1,954.00 | 1,954.50 | 1,908.65 | -1.24% | 2,064,500 |
| Aug 27, 2025 | 1,975.00 | 1,989.50 | 1,971.00 | 1,979.00 | 1,932.57 | 0.05% | 1,563,700 |
| Aug 26, 2025 | 1,998.00 | 2,007.00 | 1,974.00 | 1,978.00 | 1,931.60 | -0.98% | 1,983,200 |
| Aug 25, 2025 | 1,996.50 | 2,014.00 | 1,991.50 | 1,997.50 | 1,950.64 | 0.13% | 1,173,700 |
| Aug 22, 2025 | 1,985.00 | 2,002.00 | 1,980.50 | 1,995.00 | 1,948.20 | 0.50% | 1,355,000 |
| Aug 21, 2025 | 1,990.00 | 1,996.00 | 1,978.50 | 1,985.00 | 1,938.43 | -0.95% | 1,470,300 |
| Aug 20, 2025 | 1,990.00 | 2,007.00 | 1,978.50 | 2,004.00 | 1,956.99 | 1.73% | 2,523,200 |
| Aug 19, 2025 | 1,948.00 | 1,978.50 | 1,943.50 | 1,970.00 | 1,923.78 | 0.61% | 2,134,500 |
| Aug 18, 2025 | 1,942.50 | 1,963.50 | 1,941.50 | 1,958.00 | 1,912.07 | 1.01% | 1,748,300 |
| Aug 15, 2025 | 1,927.00 | 1,947.00 | 1,925.00 | 1,938.50 | 1,893.02 | 0.86% | 1,716,800 |
| Aug 14, 2025 | 1,941.50 | 1,947.00 | 1,918.50 | 1,922.00 | 1,876.91 | -1.00% | 1,891,700 |
| Aug 13, 2025 | 1,956.00 | 1,976.50 | 1,938.00 | 1,941.50 | 1,895.95 | -0.18% | 2,384,700 |