Isuzu Motors Limited (TYO:7202)
Japan
· Delayed Price · Currency is JPY 1,960.50
-5.50 (-0.28%)
Sep 26, 2025, 3:30 PM JST
Isuzu Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,957.50 | 1,974.50 | 1,946.00 | 1,960.50 | 1,960.50 | -0.28% | 3,338,200 |
| Sep 25, 2025 | 1,973.00 | 1,978.50 | 1,956.00 | 1,966.00 | 1,966.00 | 0.72% | 2,299,500 |
| Sep 24, 2025 | 1,970.00 | 1,972.50 | 1,950.00 | 1,952.00 | 1,952.00 | -0.33% | 2,610,500 |
| Sep 22, 2025 | 1,923.00 | 1,962.50 | 1,918.00 | 1,958.50 | 1,958.50 | 1.66% | 3,103,500 |
| Sep 19, 2025 | 1,952.50 | 1,968.00 | 1,926.50 | 1,926.50 | 1,926.50 | -1.68% | 5,272,600 |
| Sep 18, 2025 | 1,976.50 | 1,980.50 | 1,954.50 | 1,959.50 | 1,959.50 | -0.84% | 2,535,100 |
| Sep 17, 2025 | 1,995.00 | 1,999.50 | 1,976.00 | 1,976.00 | 1,976.00 | -1.37% | 2,535,100 |
| Sep 16, 2025 | 1,976.50 | 2,014.00 | 1,974.00 | 2,003.50 | 2,003.50 | 1.42% | 2,569,800 |
| Sep 12, 2025 | 1,988.00 | 2,003.00 | 1,968.50 | 1,975.50 | 1,975.50 | 0.43% | 2,484,300 |
| Sep 11, 2025 | 1,975.00 | 1,986.50 | 1,961.50 | 1,967.00 | 1,967.00 | -0.81% | 2,566,300 |
| Sep 10, 2025 | 1,975.00 | 1,993.00 | 1,958.50 | 1,983.00 | 1,983.00 | 0.10% | 2,337,600 |
| Sep 9, 2025 | 2,000.00 | 2,008.00 | 1,981.00 | 1,981.00 | 1,981.00 | -1.00% | 2,691,600 |
| Sep 8, 2025 | 2,006.00 | 2,013.00 | 1,984.50 | 2,001.00 | 2,001.00 | 0.30% | 2,129,000 |
| Sep 5, 2025 | 2,000.00 | 2,022.50 | 1,987.50 | 1,995.00 | 1,995.00 | 0.20% | 2,551,100 |
| Sep 4, 2025 | 1,989.00 | 1,994.50 | 1,971.50 | 1,991.00 | 1,991.00 | 1.37% | 1,563,700 |
| Sep 3, 2025 | 1,970.00 | 1,984.00 | 1,958.00 | 1,964.00 | 1,964.00 | -0.10% | 1,860,600 |
| Sep 2, 2025 | 1,962.00 | 1,976.50 | 1,954.50 | 1,966.00 | 1,966.00 | 0.59% | 1,414,100 |
| Sep 1, 2025 | 1,947.00 | 1,964.50 | 1,940.00 | 1,954.50 | 1,954.50 | 0.41% | 1,233,500 |
| Aug 29, 2025 | 1,942.00 | 1,958.50 | 1,934.50 | 1,946.50 | 1,946.50 | -0.41% | 2,131,500 |
| Aug 28, 2025 | 1,961.50 | 1,971.00 | 1,954.00 | 1,954.50 | 1,954.50 | -1.24% | 2,064,500 |
| Aug 27, 2025 | 1,975.00 | 1,989.50 | 1,971.00 | 1,979.00 | 1,979.00 | 0.05% | 1,563,700 |
| Aug 26, 2025 | 1,998.00 | 2,007.00 | 1,974.00 | 1,978.00 | 1,978.00 | -0.98% | 1,983,200 |
| 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 |