Isuzu Motors Limited (TYO:7202)
Japan · Delayed Price · Currency is JPY 2,217.50
+174.50 (8.54%)
Nov 5, 2026, 3:30 PM JST
Isuzu Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,173.00 | 2,224.50 | 2,140.50 | 2,217.50 | 2,217.50 | 8.54% | 3,577,500 |
| Nov 4, 2026 | 2,037.00 | 2,062.50 | 2,007.50 | 2,043.00 | 2,043.00 | 0.27% | 2,742,300 |
| Nov 2, 2026 | 2,076.00 | 2,076.00 | 2,032.00 | 2,037.50 | 2,037.50 | -0.88% | 1,638,300 |
| Oct 30, 2026 | 2,069.00 | 2,087.50 | 2,047.50 | 2,055.50 | 2,055.50 | -0.41% | 1,940,100 |
| Oct 29, 2026 | 2,072.50 | 2,084.00 | 2,051.00 | 2,064.00 | 2,064.00 | -0.43% | 4,557,900 |
| Oct 28, 2026 | 2,117.00 | 2,123.50 | 2,073.00 | 2,073.00 | 2,073.00 | -1.17% | 1,574,900 |
| Oct 27, 2026 | 2,112.00 | 2,119.50 | 2,089.00 | 2,097.50 | 2,097.50 | -0.99% | 1,699,000 |
| Oct 26, 2026 | 2,101.50 | 2,126.00 | 2,095.00 | 2,118.50 | 2,118.50 | 0.24% | 1,692,000 |
| Oct 23, 2026 | 2,123.50 | 2,124.50 | 2,081.50 | 2,113.50 | 2,113.50 | 0.67% | 2,724,800 |
| Oct 22, 2026 | 2,100.00 | 2,117.50 | 2,098.50 | 2,099.50 | 2,099.50 | -0.59% | 1,696,100 |
| Oct 21, 2026 | 2,130.50 | 2,135.00 | 2,098.00 | 2,112.00 | 2,112.00 | -0.61% | 2,113,400 |
| Oct 20, 2026 | 2,149.00 | 2,152.50 | 2,118.00 | 2,125.00 | 2,125.00 | -1.09% | 1,794,900 |
| Oct 19, 2026 | 2,156.00 | 2,158.50 | 2,117.50 | 2,148.50 | 2,148.50 | 0.02% | 1,679,000 |
| Oct 16, 2026 | 2,150.00 | 2,165.00 | 2,129.00 | 2,148.00 | 2,148.00 | 2.12% | 2,363,400 |
| Oct 15, 2026 | 2,099.00 | 2,112.50 | 2,073.50 | 2,103.50 | 2,103.50 | -0.85% | 3,593,100 |
| Oct 14, 2026 | 2,131.50 | 2,134.50 | 2,107.50 | 2,121.50 | 2,121.50 | -0.35% | 2,535,500 |
| Oct 13, 2026 | 2,099.00 | 2,133.50 | 2,096.00 | 2,129.00 | 2,129.00 | 0.61% | 2,210,500 |
| Oct 9, 2026 | 2,131.50 | 2,133.00 | 2,097.00 | 2,116.00 | 2,116.00 | 0.14% | 2,330,900 |
| Oct 8, 2026 | 2,104.00 | 2,127.50 | 2,088.00 | 2,113.00 | 2,113.00 | 0.36% | 3,449,700 |
| Oct 7, 2026 | 2,080.00 | 2,110.50 | 2,071.00 | 2,105.50 | 2,105.50 | 1.74% | 3,548,400 |
| Oct 6, 2026 | 2,055.50 | 2,070.00 | 2,047.50 | 2,069.50 | 2,069.50 | 0.98% | 1,992,700 |
| Oct 5, 2026 | 2,025.00 | 2,052.50 | 2,023.50 | 2,049.50 | 2,049.50 | 1.41% | 2,274,300 |
| Oct 2, 2026 | 2,043.00 | 2,045.50 | 2,019.00 | 2,021.00 | 2,021.00 | -2.25% | 2,841,100 |
| Oct 1, 2026 | 2,108.50 | 2,108.50 | 2,061.00 | 2,067.50 | 2,067.50 | -2.18% | 3,097,900 |
| Sep 30, 2026 | 2,097.00 | 2,128.50 | 2,084.50 | 2,113.50 | 2,113.50 | 1.59% | 3,275,300 |
| Sep 29, 2026 | 2,119.50 | 2,129.00 | 2,080.50 | 2,080.50 | 2,080.50 | -2.30% | 3,514,800 |
| Sep 28, 2026 | 2,200.00 | 2,200.50 | 2,176.50 | 2,176.50 | 2,129.50 | -0.71% | 3,394,800 |
| Sep 25, 2026 | 2,200.50 | 2,210.50 | 2,180.00 | 2,192.00 | 2,144.67 | -0.32% | 3,628,100 |
| Sep 24, 2026 | 2,211.50 | 2,219.50 | 2,198.00 | 2,199.00 | 2,151.51 | -0.52% | 3,606,500 |
| Sep 18, 2026 | 2,242.00 | 2,245.00 | 2,209.00 | 2,210.50 | 2,162.77 | -0.87% | 3,040,000 |
| Sep 17, 2026 | 2,214.00 | 2,230.00 | 2,203.50 | 2,230.00 | 2,181.84 | 1.57% | 1,969,300 |
| Sep 16, 2026 | 2,204.50 | 2,216.50 | 2,185.00 | 2,195.50 | 2,148.09 | 0.11% | 1,740,600 |
| Sep 15, 2026 | 2,206.50 | 2,212.50 | 2,190.00 | 2,193.00 | 2,145.64 | -0.09% | 1,470,300 |
| Sep 14, 2026 | 2,188.00 | 2,207.00 | 2,172.50 | 2,195.00 | 2,147.60 | 0.23% | 1,755,700 |
| Sep 11, 2026 | 2,140.00 | 2,207.00 | 2,139.50 | 2,190.00 | 2,142.71 | 0.46% | 2,707,900 |
| Sep 10, 2026 | 2,141.50 | 2,180.00 | 2,140.00 | 2,180.00 | 2,132.92 | 0.55% | 2,516,900 |
| Sep 9, 2026 | 2,120.50 | 2,174.00 | 2,116.00 | 2,168.00 | 2,121.18 | 1.81% | 3,230,800 |
| Sep 8, 2026 | 2,200.00 | 2,200.50 | 2,129.50 | 2,129.50 | 2,083.51 | -4.27% | 3,139,800 |
| Sep 7, 2026 | 2,235.50 | 2,262.00 | 2,220.00 | 2,224.50 | 2,176.46 | 0.09% | 2,289,800 |
| Sep 4, 2026 | 2,236.00 | 2,265.50 | 2,217.00 | 2,222.50 | 2,174.51 | -0.45% | 2,655,800 |
| Sep 3, 2026 | 2,256.50 | 2,256.50 | 2,222.00 | 2,232.50 | 2,184.29 | 0.81% | 2,700,600 |
| Sep 2, 2026 | 2,282.50 | 2,302.50 | 2,214.50 | 2,214.50 | 2,166.68 | -4.55% | 3,795,000 |
| Sep 1, 2026 | 2,265.50 | 2,331.50 | 2,263.50 | 2,320.00 | 2,269.90 | 1.44% | 3,105,400 |
| Aug 31, 2026 | 2,248.00 | 2,294.00 | 2,238.00 | 2,287.00 | 2,237.61 | 2.67% | 4,061,800 |
| Aug 28, 2026 | 2,230.50 | 2,247.00 | 2,222.00 | 2,227.50 | 2,179.40 | 0.66% | 2,587,300 |
| Aug 27, 2026 | 2,235.50 | 2,255.00 | 2,207.50 | 2,213.00 | 2,165.21 | -1.07% | 2,281,800 |
| Aug 26, 2026 | 2,216.00 | 2,261.00 | 2,216.00 | 2,237.00 | 2,188.69 | 1.08% | 2,921,400 |
| Aug 25, 2026 | 2,225.00 | 2,236.00 | 2,211.00 | 2,213.00 | 2,165.21 | -1.09% | 2,152,600 |
| Aug 24, 2026 | 2,233.00 | 2,250.00 | 2,220.00 | 2,237.50 | 2,189.18 | 0.40% | 1,709,800 |
| Aug 21, 2026 | 2,215.00 | 2,246.00 | 2,211.50 | 2,228.50 | 2,180.38 | -0.07% | 2,093,800 |