Isuzu Motors Limited (TYO:7202)
Japan · Delayed Price · Currency is JPY 2,265.50
+31.00 (1.39%)
Aug 14, 2026, 3:30 PM JST
Isuzu Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,257.50 | 2,265.50 | 2,234.50 | 2,265.50 | 2,265.50 | 1.39% | 2,167,500 |
| Aug 13, 2026 | 2,285.00 | 2,285.00 | 2,217.50 | 2,234.50 | 2,234.50 | -1.74% | 2,439,500 |
| Aug 12, 2026 | 2,332.50 | 2,332.50 | 2,274.00 | 2,274.00 | 2,274.00 | -1.62% | 2,332,700 |
| Aug 10, 2026 | 2,289.50 | 2,317.00 | 2,252.00 | 2,311.50 | 2,311.50 | 0.96% | 1,711,300 |
| Aug 7, 2026 | 2,266.00 | 2,310.00 | 2,242.50 | 2,289.50 | 2,289.50 | 0.42% | 2,998,000 |
| Aug 6, 2026 | 2,247.50 | 2,288.50 | 2,241.50 | 2,280.00 | 2,280.00 | 2.10% | 2,581,000 |
| Aug 5, 2026 | 2,248.00 | 2,248.00 | 2,199.50 | 2,233.00 | 2,233.00 | 0.74% | 3,462,400 |
| Aug 4, 2026 | 2,210.50 | 2,252.00 | 2,176.00 | 2,216.50 | 2,216.50 | -3.65% | 5,461,900 |
| Aug 3, 2026 | 2,332.00 | 2,476.00 | 2,273.50 | 2,300.50 | 2,300.50 | -4.25% | 7,887,600 |
| Jul 31, 2026 | 2,310.00 | 2,475.50 | 2,310.00 | 2,402.50 | 2,402.50 | -2.34% | 3,265,000 |
| Jul 30, 2026 | 2,470.00 | 2,487.00 | 2,410.00 | 2,460.00 | 2,460.00 | -0.43% | 2,422,500 |
| Jul 29, 2026 | 2,456.50 | 2,470.50 | 2,392.00 | 2,470.50 | 2,470.50 | 1.62% | 3,049,400 |
| Jul 28, 2026 | 2,434.00 | 2,453.00 | 2,397.50 | 2,431.00 | 2,431.00 | 0.87% | 3,964,100 |
| Jul 27, 2026 | 2,300.00 | 2,423.00 | 2,293.50 | 2,410.00 | 2,410.00 | 6.07% | 3,704,000 |
| Jul 24, 2026 | 2,300.00 | 2,308.50 | 2,259.00 | 2,272.00 | 2,272.00 | -2.45% | 2,058,400 |
| Jul 23, 2026 | 2,301.00 | 2,329.00 | 2,300.50 | 2,329.00 | 2,329.00 | - | 1,790,500 |
| Jul 22, 2026 | 2,318.00 | 2,347.00 | 2,301.00 | 2,329.00 | 2,329.00 | -0.02% | 1,876,300 |
| Jul 21, 2026 | 2,295.00 | 2,347.50 | 2,295.00 | 2,329.50 | 2,329.50 | 0.26% | 2,000,800 |
| Jul 17, 2026 | 2,329.50 | 2,355.00 | 2,283.00 | 2,323.50 | 2,323.50 | -0.17% | 2,629,700 |
| Jul 16, 2026 | 2,340.50 | 2,354.00 | 2,325.50 | 2,327.50 | 2,327.50 | -0.77% | 1,940,100 |
| Jul 15, 2026 | 2,341.00 | 2,367.50 | 2,337.00 | 2,345.50 | 2,345.50 | 0.67% | 1,609,300 |
| Jul 14, 2026 | 2,316.00 | 2,339.00 | 2,309.00 | 2,330.00 | 2,330.00 | 0.45% | 1,673,900 |
| Jul 13, 2026 | 2,383.00 | 2,385.00 | 2,306.00 | 2,319.50 | 2,319.50 | -1.26% | 1,613,800 |
| Jul 10, 2026 | 2,386.50 | 2,386.50 | 2,316.00 | 2,349.00 | 2,349.00 | 0.53% | 2,602,900 |
| Jul 9, 2026 | 2,358.50 | 2,380.00 | 2,328.00 | 2,336.50 | 2,336.50 | -1.83% | 2,810,200 |
| Jul 8, 2026 | 2,361.50 | 2,401.50 | 2,326.00 | 2,380.00 | 2,380.00 | -0.40% | 3,474,200 |
| Jul 7, 2026 | 2,400.00 | 2,459.50 | 2,373.00 | 2,389.50 | 2,389.50 | -0.04% | 4,162,800 |
| Jul 6, 2026 | 2,340.00 | 2,398.00 | 2,331.50 | 2,390.50 | 2,390.50 | 3.31% | 4,032,800 |
| Jul 3, 2026 | 2,259.50 | 2,327.00 | 2,240.50 | 2,314.00 | 2,314.00 | 3.67% | 4,000,300 |
| Jul 2, 2026 | 2,185.00 | 2,246.50 | 2,181.50 | 2,232.00 | 2,232.00 | 3.60% | 2,868,300 |
| Jul 1, 2026 | 2,188.50 | 2,198.50 | 2,147.50 | 2,154.50 | 2,154.50 | 0.19% | 2,952,300 |
| Jun 30, 2026 | 2,170.00 | 2,175.50 | 2,137.50 | 2,150.50 | 2,150.50 | -0.49% | 2,730,100 |
| Jun 29, 2026 | 2,207.00 | 2,210.00 | 2,147.50 | 2,161.00 | 2,161.00 | -1.57% | 2,408,100 |
| Jun 26, 2026 | 2,190.00 | 2,202.00 | 2,168.00 | 2,195.50 | 2,195.50 | 1.25% | 2,272,700 |
| Jun 25, 2026 | 2,187.50 | 2,190.00 | 2,152.50 | 2,168.50 | 2,168.50 | 1.05% | 2,145,100 |
| Jun 24, 2026 | 2,199.00 | 2,205.00 | 2,132.00 | 2,146.00 | 2,146.00 | -2.72% | 2,683,400 |
| Jun 23, 2026 | 2,278.00 | 2,308.50 | 2,206.00 | 2,206.00 | 2,206.00 | -3.69% | 2,211,600 |
| Jun 22, 2026 | 2,275.00 | 2,317.50 | 2,274.00 | 2,290.50 | 2,290.50 | 0.44% | 2,570,300 |
| Jun 19, 2026 | 2,275.00 | 2,296.00 | 2,241.00 | 2,280.50 | 2,280.50 | 4.11% | 4,360,100 |
| Jun 18, 2026 | 2,249.50 | 2,254.50 | 2,188.00 | 2,190.50 | 2,190.50 | -2.56% | 2,507,900 |
| Jun 17, 2026 | 2,269.50 | 2,275.00 | 2,238.00 | 2,248.00 | 2,248.00 | -0.04% | 3,219,900 |
| Jun 16, 2026 | 2,295.50 | 2,322.00 | 2,239.50 | 2,249.00 | 2,249.00 | -1.96% | 3,010,400 |
| Jun 15, 2026 | 2,233.50 | 2,338.50 | 2,207.00 | 2,294.00 | 2,294.00 | 7.45% | 4,242,200 |
| Jun 12, 2026 | 2,145.00 | 2,157.50 | 2,114.00 | 2,135.00 | 2,135.00 | 2.50% | 3,565,000 |
| Jun 11, 2026 | 2,101.50 | 2,127.50 | 2,055.50 | 2,083.00 | 2,083.00 | -3.18% | 2,441,000 |
| Jun 10, 2026 | 2,186.00 | 2,195.50 | 2,142.00 | 2,151.50 | 2,151.50 | -0.42% | 2,360,600 |
| Jun 9, 2026 | 2,213.00 | 2,222.00 | 2,148.50 | 2,160.50 | 2,160.50 | -0.14% | 2,076,200 |
| Jun 8, 2026 | 2,150.00 | 2,190.00 | 2,136.50 | 2,163.50 | 2,163.50 | -0.62% | 2,502,800 |
| Jun 5, 2026 | 2,215.50 | 2,250.00 | 2,177.00 | 2,177.00 | 2,177.00 | -0.71% | 2,533,700 |
| Jun 4, 2026 | 2,170.00 | 2,240.00 | 2,165.50 | 2,192.50 | 2,192.50 | 0.99% | 2,554,000 |