Australia markets closed

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,134.00+2.00 (+0.09%)
At close: 03:15PM JST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20242,136.502,148.002,125.002,134.002,134.002,396,100
29 Feb 20242,135.502,136.502,105.502,132.002,132.003,319,800
28 Feb 20242,150.002,157.502,120.002,120.002,120.003,253,500
27 Feb 20242,143.502,187.002,143.502,156.002,156.003,365,300
26 Feb 20242,177.502,179.002,138.002,140.502,140.503,441,300
22 Feb 20242,160.002,172.502,142.502,166.502,166.503,251,900
21 Feb 20242,161.002,169.502,136.002,147.002,147.001,957,600
20 Feb 20242,162.502,183.002,144.002,153.502,153.502,546,200
19 Feb 20242,133.002,164.002,126.002,147.502,147.502,954,300
16 Feb 20242,089.002,122.002,072.002,118.002,118.003,618,300
15 Feb 20242,074.502,097.002,027.002,080.502,080.504,207,200
14 Feb 20242,039.002,050.502,002.002,045.502,045.503,607,500
13 Feb 20242,001.502,035.001,988.502,031.002,031.006,569,100
09 Feb 20242,062.002,072.502,024.002,031.002,031.004,175,800
08 Feb 20242,055.002,066.502,036.002,051.502,051.502,529,900
07 Feb 20242,016.002,068.502,016.002,044.002,044.002,816,500
06 Feb 20242,020.002,033.502,014.002,015.002,015.003,924,300
05 Feb 20242,055.002,069.002,031.002,034.002,034.002,487,800
02 Feb 20242,041.002,048.502,021.002,021.002,021.002,551,500
01 Feb 20242,026.002,058.002,018.502,051.002,051.002,821,300
31 Jan 20241,997.002,037.001,994.002,032.502,032.503,787,300
30 Jan 20242,045.002,048.002,010.002,011.502,011.504,965,700
29 Jan 20242,060.002,099.002,059.502,080.502,080.502,764,400
26 Jan 20242,056.502,075.002,030.002,030.002,030.002,172,000
25 Jan 20242,035.002,071.502,034.002,063.502,063.502,474,900
24 Jan 20242,066.002,076.502,040.002,041.002,041.002,375,500
23 Jan 20242,062.002,080.502,043.502,049.002,049.002,979,200
22 Jan 20242,040.502,066.002,037.502,062.002,062.002,930,000
19 Jan 20242,035.502,048.502,007.502,024.002,024.002,521,800
18 Jan 20241,990.002,025.501,989.502,005.002,005.002,191,800
17 Jan 20241,999.002,032.501,986.001,990.001,990.003,237,400
16 Jan 20241,985.002,000.001,973.001,991.001,991.001,991,300
15 Jan 20241,970.001,983.501,970.001,977.501,977.50417,200
12 Jan 20241,985.502,007.001,965.501,983.001,983.003,551,900
11 Jan 20241,950.501,984.001,943.501,955.501,955.505,362,600
10 Jan 20241,928.501,947.501,925.501,938.001,938.003,144,900
09 Jan 20241,938.001,948.501,921.501,928.001,928.002,833,800
05 Jan 20241,895.001,939.001,895.001,917.001,917.003,701,900
04 Jan 20241,840.001,907.001,830.501,897.501,897.505,167,700
29 Dec 20231,804.501,826.501,804.501,816.001,816.002,236,600
28 Dec 20231,792.001,809.501,789.001,803.501,803.501,794,400
27 Dec 20231,800.001,816.001,794.001,815.001,815.001,912,300
26 Dec 20231,808.001,809.001,786.001,790.001,790.001,851,300
25 Dec 20231,810.001,817.001,793.001,795.501,795.501,489,500
22 Dec 20231,812.001,816.001,792.001,801.501,801.502,680,300
21 Dec 20231,799.001,814.501,794.501,807.501,807.503,080,300
20 Dec 20231,840.001,852.001,827.001,829.001,829.002,662,600
19 Dec 20231,797.001,832.001,788.501,814.001,814.004,074,300
18 Dec 20231,790.001,816.001,778.001,806.001,806.004,230,500
15 Dec 20231,784.001,832.501,784.001,823.501,823.505,036,600
14 Dec 20231,823.001,823.001,774.001,778.501,778.503,324,600
13 Dec 20231,860.501,864.001,836.501,841.501,841.503,079,400
12 Dec 20231,910.501,919.001,874.501,875.501,875.502,429,900
11 Dec 20231,899.501,906.001,882.001,896.001,896.002,175,100
08 Dec 20231,895.001,897.501,856.001,861.501,861.503,471,600
07 Dec 20231,945.001,952.001,929.001,933.001,933.001,936,800
06 Dec 20231,909.501,949.001,907.001,945.501,945.502,570,700
05 Dec 20231,892.501,920.001,891.001,904.501,904.502,429,000
04 Dec 20231,917.001,917.001,892.001,892.501,892.502,503,500
01 Dec 20231,962.001,966.501,933.501,935.001,935.002,611,000
30 Nov 20231,917.001,967.001,914.001,955.501,955.506,801,400
29 Nov 20231,919.001,928.001,908.001,918.501,918.502,135,800
28 Nov 20231,928.001,936.501,910.501,919.001,919.002,307,000
27 Nov 20231,935.001,948.501,906.001,906.001,906.002,562,900
24 Nov 20231,918.001,945.001,913.001,924.501,924.502,809,800
22 Nov 20231,863.001,904.501,859.001,886.501,886.503,487,300
21 Nov 20231,876.001,876.501,825.001,851.001,851.004,218,900
20 Nov 20231,935.001,947.501,892.501,892.501,892.502,804,000
17 Nov 20231,902.001,936.501,895.001,933.501,933.502,739,100
16 Nov 20231,946.501,954.501,919.001,920.501,920.503,986,200
15 Nov 20231,959.501,968.501,937.501,937.501,937.505,278,300
14 Nov 20231,879.501,965.501,869.501,943.001,943.008,531,800
13 Nov 20231,820.001,874.001,808.001,865.001,865.009,448,900
10 Nov 20231,710.001,734.001,689.001,732.001,732.003,686,200
09 Nov 20231,702.501,730.001,694.001,722.001,722.003,662,700
08 Nov 20231,734.001,738.001,679.001,697.001,697.004,136,500
07 Nov 20231,741.501,750.001,725.501,727.501,727.502,485,200
06 Nov 20231,733.501,746.501,726.001,745.001,745.003,377,500
02 Nov 20231,741.001,741.001,694.501,701.001,701.002,913,700
01 Nov 20231,713.501,717.001,684.001,701.501,701.504,700,900
31 Oct 20231,666.001,680.001,634.001,660.501,660.504,638,100
30 Oct 20231,693.001,693.501,635.001,651.001,651.006,788,500
27 Oct 20231,729.001,739.001,713.501,731.501,731.502,336,000
26 Oct 20231,731.001,743.001,708.501,711.001,711.003,690,000
25 Oct 20231,767.501,786.501,737.501,740.501,740.503,585,600
24 Oct 20231,781.001,788.501,722.501,768.001,768.002,856,000
23 Oct 20231,770.501,779.501,764.501,766.001,766.001,722,800
20 Oct 20231,762.501,784.001,753.001,771.001,771.001,951,400
19 Oct 20231,778.001,797.001,770.501,780.501,780.502,125,800
18 Oct 20231,818.501,824.001,798.501,806.501,806.502,398,500
17 Oct 20231,829.501,836.501,793.001,806.501,806.502,304,600
16 Oct 20231,801.001,817.001,788.001,800.501,800.502,115,800
13 Oct 20231,810.001,825.001,797.001,803.501,803.502,358,000
12 Oct 20231,834.001,838.501,815.001,837.501,837.503,076,900
11 Oct 20231,816.001,837.501,815.501,823.001,823.002,420,400
10 Oct 20231,787.501,819.001,781.001,818.501,818.504,131,100
06 Oct 20231,757.001,774.501,745.001,761.501,761.502,692,300
05 Oct 20231,753.501,760.501,730.501,758.001,758.003,411,600
04 Oct 20231,749.501,749.501,714.001,716.501,716.504,979,300
03 Oct 20231,871.001,871.001,776.001,776.501,776.505,132,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...