Skip to main content
logo
Isuzu Motors Limited (TYO:7202)
Japan flag Japan · Delayed Price · Currency is JPY
2,254.50
+2.00 (0.09%)
May 27, 2026, 11:15 AM JST

Isuzu Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,225.502,275.502,223.002,245.00--0.33%2,753,300
May 26, 20262,307.002,310.002,240.502,252.502,252.50-2.70%2,545,200
May 25, 20262,239.502,323.502,234.002,315.002,315.004.28%2,673,700
May 22, 20262,231.502,246.002,194.002,220.002,220.000.41%2,442,600
May 21, 20262,242.502,254.502,204.002,211.002,211.000.29%1,589,900
May 20, 20262,256.002,268.502,197.502,204.502,204.50-2.02%2,554,000
May 19, 20262,210.002,250.002,174.002,250.002,250.001.58%3,051,600
May 18, 20262,328.002,329.502,204.002,215.002,215.00-3.63%2,436,300
May 15, 20262,355.002,377.502,268.502,298.502,298.50-3.32%3,787,300
May 14, 20262,337.502,506.502,314.002,377.502,377.503.89%6,658,100
May 13, 20262,117.002,374.002,116.002,288.502,288.507.04%7,460,400
May 12, 20262,098.002,173.502,098.002,138.002,138.00-0.16%2,513,200
May 11, 20262,118.002,160.502,104.002,141.502,141.50-0.58%2,369,300
May 8, 20262,180.002,190.002,137.002,154.002,154.00-0.65%2,439,400
May 7, 20262,153.002,176.502,121.502,168.002,168.002.24%3,802,100
May 1, 20262,133.002,143.502,089.502,120.502,120.50-1.19%2,267,200
Apr 30, 20262,173.002,195.502,136.002,146.002,146.00-5.50%3,477,600
Apr 28, 20262,267.002,273.502,230.002,271.002,271.001.95%2,456,800
Apr 27, 20262,220.002,246.002,210.002,227.502,227.50-0.69%2,744,100
Apr 24, 20262,299.502,300.002,236.002,243.002,243.00-1.19%2,509,600
Apr 23, 20262,320.002,320.002,254.002,270.002,270.00-2.22%2,022,200
Apr 22, 20262,350.002,356.502,308.502,321.502,321.50-1.92%1,576,500
Apr 21, 20262,357.002,393.502,346.002,367.002,367.000.72%2,347,400
Apr 20, 20262,371.002,374.002,322.502,350.002,350.001.25%1,318,900
Apr 17, 20262,379.002,382.002,309.002,321.002,321.00-1.61%2,173,300
Apr 16, 20262,365.502,399.002,345.502,359.002,359.000.08%2,314,900
Apr 15, 20262,384.502,438.002,351.002,357.002,357.000.28%2,454,200
Apr 14, 20262,358.502,369.002,330.002,350.502,350.501.14%2,024,300
Apr 13, 20262,317.502,346.502,305.002,324.002,324.00-1.23%2,069,900
Apr 10, 20262,400.502,420.502,353.002,353.002,353.00-1.75%2,489,100
Apr 9, 20262,452.002,457.002,395.002,395.002,395.00-1.86%2,607,200
Apr 8, 20262,400.002,440.502,362.502,440.502,440.505.92%3,611,100
Apr 7, 20262,311.002,315.502,279.502,304.002,304.00-0.45%2,839,900
Apr 6, 20262,287.002,323.502,281.502,314.502,314.501.16%1,757,900
Apr 3, 20262,273.002,288.002,258.502,288.002,288.000.99%1,402,800
Apr 2, 20262,313.502,330.502,263.502,265.502,265.50-0.79%1,789,400
Apr 1, 20262,280.002,285.002,252.002,283.502,283.502.81%1,700,300
Mar 31, 20262,198.002,251.002,181.002,221.002,221.000.25%2,871,400
Mar 30, 20262,153.002,229.002,152.002,215.502,215.50-2.74%4,477,000
Mar 27, 20262,287.502,334.502,287.502,324.002,278.000.85%3,668,300
Mar 26, 20262,359.502,361.002,280.002,304.502,258.89-2.33%3,490,200
Mar 25, 20262,384.502,396.502,341.502,359.502,312.801.07%2,198,400
Mar 24, 20262,346.502,348.002,304.502,334.502,288.292.37%1,751,100
Mar 23, 20262,296.002,305.502,247.502,280.502,235.36-2.65%2,665,600
Mar 19, 20262,399.002,399.002,329.002,342.502,296.13-4.31%3,915,200
Mar 18, 20262,445.002,469.002,436.502,448.002,399.551.18%1,441,000
Mar 17, 20262,405.002,426.502,398.502,419.502,371.611.43%1,556,700
Mar 16, 20262,458.002,474.502,375.502,385.502,338.28-4.37%3,068,200
Mar 13, 20262,490.002,530.002,478.502,494.502,445.13-1.79%2,289,900
Mar 12, 20262,598.502,598.502,498.002,540.002,489.72-2.76%2,568,200