Australia markets closed

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,949.50+10.00 (+0.52%)
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,931.001,960.501,918.001,949.501,949.502,141,800
25 Apr 20241,979.501,987.501,939.501,939.501,939.502,308,500
24 Apr 20241,958.001,981.001,952.001,977.001,977.002,271,900
23 Apr 20241,968.001,975.001,937.501,948.001,948.001,903,200
22 Apr 20241,954.501,965.001,935.501,953.001,953.002,372,700
19 Apr 20241,950.001,951.501,896.001,930.501,930.503,581,800
18 Apr 20241,953.001,963.001,935.001,957.501,957.502,222,400
17 Apr 20242,007.002,007.001,955.001,955.001,955.002,394,600
16 Apr 20242,007.002,007.001,979.001,996.501,996.502,608,600
15 Apr 20241,989.002,009.501,969.002,009.502,009.502,100,300
12 Apr 20242,031.002,034.001,994.002,007.002,007.003,661,200
11 Apr 20242,008.002,032.502,008.002,025.502,025.502,743,400
10 Apr 20242,030.502,042.002,016.002,028.502,028.503,431,200
09 Apr 20242,088.002,090.002,062.002,083.502,083.501,721,400
08 Apr 20242,056.002,086.002,050.002,083.002,083.002,025,000
05 Apr 20242,050.502,051.502,031.002,041.002,041.002,676,500
04 Apr 20242,114.002,114.502,076.002,081.502,081.503,753,300
03 Apr 20242,060.502,114.502,051.502,093.502,093.504,316,800
02 Apr 20242,064.002,085.502,043.002,063.502,063.503,086,300
01 Apr 20242,077.002,083.502,029.502,048.002,048.003,268,800
29 Mar 20242,050.002,063.502,038.002,058.502,058.50997,000
28 Mar 20242,077.002,092.502,033.502,039.002,039.004,453,700
28 Mar 202443 Dividend
27 Mar 20242,138.002,143.502,127.502,132.002,089.003,946,600
26 Mar 20242,102.002,137.002,100.502,130.002,087.042,712,000
25 Mar 20242,134.002,134.502,096.002,097.002,054.712,873,200
22 Mar 20242,128.502,139.002,115.502,130.002,087.042,588,300
21 Mar 20242,113.002,131.002,096.002,108.502,065.974,740,000
19 Mar 20242,065.502,095.002,056.502,085.002,042.954,912,800
18 Mar 20242,025.002,043.502,016.002,035.501,994.453,077,200
15 Mar 20241,997.002,023.501,992.502,001.001,960.646,090,100
14 Mar 20241,965.001,984.501,955.501,981.501,941.543,192,000
13 Mar 20241,980.001,995.501,962.001,965.001,925.374,431,200
12 Mar 20241,946.001,976.001,931.501,967.501,927.823,800,600
11 Mar 20241,949.001,972.001,926.501,961.501,921.944,098,200
08 Mar 20241,996.002,000.001,965.001,971.001,931.257,589,800
07 Mar 20242,109.002,115.002,039.002,046.002,004.733,748,000
06 Mar 20242,094.002,108.002,085.002,104.002,061.563,970,500
05 Mar 20242,117.502,118.002,091.002,094.002,051.773,334,200
04 Mar 20242,131.002,142.002,115.002,125.502,082.632,883,500
01 Mar 20242,136.502,148.002,125.002,134.002,090.962,396,100
29 Feb 20242,135.502,136.502,105.502,132.002,089.003,319,800
28 Feb 20242,150.002,157.502,120.002,120.002,077.243,253,500
27 Feb 20242,143.502,187.002,143.502,156.002,112.523,365,300
26 Feb 20242,177.502,179.002,138.002,140.502,097.333,441,300
22 Feb 20242,160.002,172.502,142.502,166.502,122.803,251,900
21 Feb 20242,161.002,169.502,136.002,147.002,103.701,957,600
20 Feb 20242,162.502,183.002,144.002,153.502,110.072,546,200
19 Feb 20242,133.002,164.002,126.002,147.502,104.192,954,300
16 Feb 20242,089.002,122.002,072.002,118.002,075.283,618,300
15 Feb 20242,074.502,097.002,027.002,080.502,038.544,207,200
14 Feb 20242,039.002,050.502,002.002,045.502,004.243,607,500
13 Feb 20242,001.502,035.001,988.502,031.001,990.046,569,100
09 Feb 20242,062.002,072.502,024.002,031.001,990.044,175,800
08 Feb 20242,055.002,066.502,036.002,051.502,010.122,529,900
07 Feb 20242,016.002,068.502,016.002,044.002,002.772,816,500
06 Feb 20242,020.002,033.502,014.002,015.001,974.363,924,300
05 Feb 20242,055.002,069.002,031.002,034.001,992.982,487,800
02 Feb 20242,041.002,048.502,021.002,021.001,980.242,551,500
01 Feb 20242,026.002,058.002,018.502,051.002,009.632,821,300
31 Jan 20241,997.002,037.001,994.002,032.501,991.513,787,300
30 Jan 20242,045.002,048.002,010.002,011.501,970.934,965,700
29 Jan 20242,060.002,099.002,059.502,080.502,038.542,764,400
26 Jan 20242,056.502,075.002,030.002,030.001,989.062,172,000
25 Jan 20242,035.002,071.502,034.002,063.502,021.882,474,900
24 Jan 20242,066.002,076.502,040.002,041.001,999.842,375,500
23 Jan 20242,062.002,080.502,043.502,049.002,007.672,979,200
22 Jan 20242,040.502,066.002,037.502,062.002,020.412,930,000
19 Jan 20242,035.502,048.502,007.502,024.001,983.182,521,800
18 Jan 20241,990.002,025.501,989.502,005.001,964.562,191,800
17 Jan 20241,999.002,032.501,986.001,990.001,949.863,237,400
16 Jan 20241,985.002,000.001,973.001,991.001,950.841,991,300
15 Jan 20241,970.001,983.501,970.001,977.501,937.62417,200
12 Jan 20241,985.502,007.001,965.501,983.001,943.013,551,900
11 Jan 20241,950.501,984.001,943.501,955.501,916.065,362,600
10 Jan 20241,928.501,947.501,925.501,938.001,898.913,144,900
09 Jan 20241,938.001,948.501,921.501,928.001,889.112,833,800
05 Jan 20241,895.001,939.001,895.001,917.001,878.343,701,900
04 Jan 20241,840.001,907.001,830.501,897.501,859.235,167,700
29 Dec 20231,804.501,826.501,804.501,816.001,779.372,236,600
28 Dec 20231,792.001,809.501,789.001,803.501,767.131,794,400
27 Dec 20231,800.001,816.001,794.001,815.001,778.391,912,300
26 Dec 20231,808.001,809.001,786.001,790.001,753.901,851,300
25 Dec 20231,810.001,817.001,793.001,795.501,759.291,489,500
22 Dec 20231,812.001,816.001,792.001,801.501,765.172,680,300
21 Dec 20231,799.001,814.501,794.501,807.501,771.043,080,300
20 Dec 20231,840.001,852.001,827.001,829.001,792.112,662,600
19 Dec 20231,797.001,832.001,788.501,814.001,777.414,074,300
18 Dec 20231,790.001,816.001,778.001,806.001,769.584,230,500
15 Dec 20231,784.001,832.501,784.001,823.501,786.725,036,600
14 Dec 20231,823.001,823.001,774.001,778.501,742.633,324,600
13 Dec 20231,860.501,864.001,836.501,841.501,804.363,079,400
12 Dec 20231,910.501,919.001,874.501,875.501,837.672,429,900
11 Dec 20231,899.501,906.001,882.001,896.001,857.762,175,100
08 Dec 20231,895.001,897.501,856.001,861.501,823.963,471,600
07 Dec 20231,945.001,952.001,929.001,933.001,894.011,936,800
06 Dec 20231,909.501,949.001,907.001,945.501,906.262,570,700
05 Dec 20231,892.501,920.001,891.001,904.501,866.092,429,000
04 Dec 20231,917.001,917.001,892.001,892.501,854.332,503,500
01 Dec 20231,962.001,966.501,933.501,935.001,895.972,611,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...