Isuzu Motors Limited (7202.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 01:51PM JST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 1,598.00 | 1,599.00 | 1,580.00 | 1,593.00 | 1,593.00 | 1,353,800 |
| 24 Mar 2023 | 1,578.00 | 1,587.00 | 1,570.00 | 1,579.00 | 1,579.00 | 1,785,200 |
| 23 Mar 2023 | 1,563.00 | 1,599.00 | 1,559.00 | 1,598.00 | 1,598.00 | 1,577,800 |
| 22 Mar 2023 | 1,578.00 | 1,582.00 | 1,560.00 | 1,577.00 | 1,577.00 | 2,520,200 |
| 20 Mar 2023 | 1,538.00 | 1,557.00 | 1,535.00 | 1,538.00 | 1,538.00 | 2,106,200 |
| 17 Mar 2023 | 1,553.00 | 1,564.00 | 1,527.00 | 1,557.00 | 1,557.00 | 2,613,100 |
| 16 Mar 2023 | 1,519.00 | 1,554.00 | 1,514.00 | 1,548.00 | 1,548.00 | 2,655,400 |
| 15 Mar 2023 | 1,598.00 | 1,598.00 | 1,577.00 | 1,586.00 | 1,586.00 | 2,444,200 |
| 14 Mar 2023 | 1,593.00 | 1,594.00 | 1,552.00 | 1,579.00 | 1,579.00 | 3,333,000 |
| 13 Mar 2023 | 1,646.00 | 1,648.00 | 1,625.00 | 1,642.00 | 1,642.00 | 2,486,500 |
| 10 Mar 2023 | 1,667.00 | 1,692.00 | 1,664.00 | 1,669.00 | 1,669.00 | 2,743,900 |
| 09 Mar 2023 | 1,709.00 | 1,718.00 | 1,704.00 | 1,707.00 | 1,707.00 | 1,902,300 |
| 08 Mar 2023 | 1,692.00 | 1,701.00 | 1,689.00 | 1,701.00 | 1,701.00 | 1,837,800 |
| 07 Mar 2023 | 1,681.00 | 1,696.00 | 1,678.00 | 1,692.00 | 1,692.00 | 2,156,900 |
| 06 Mar 2023 | 1,665.00 | 1,689.00 | 1,662.00 | 1,676.00 | 1,676.00 | 2,210,100 |
| 03 Mar 2023 | 1,641.00 | 1,662.00 | 1,640.00 | 1,659.00 | 1,659.00 | 2,721,900 |
| 02 Mar 2023 | 1,640.00 | 1,648.00 | 1,635.00 | 1,638.00 | 1,638.00 | 1,325,800 |
| 01 Mar 2023 | 1,628.00 | 1,648.00 | 1,627.00 | 1,643.00 | 1,643.00 | 1,513,600 |
| 28 Feb 2023 | 1,657.00 | 1,658.00 | 1,629.00 | 1,629.00 | 1,629.00 | 2,801,900 |
| 27 Feb 2023 | 1,625.00 | 1,649.00 | 1,619.00 | 1,638.00 | 1,638.00 | 1,990,700 |
| 24 Feb 2023 | 1,601.00 | 1,627.00 | 1,599.00 | 1,620.00 | 1,620.00 | 1,962,000 |
| 22 Feb 2023 | 1,630.00 | 1,639.00 | 1,594.00 | 1,597.00 | 1,597.00 | 3,054,700 |
| 21 Feb 2023 | 1,647.00 | 1,653.00 | 1,642.00 | 1,646.00 | 1,646.00 | 1,179,600 |
| 20 Feb 2023 | 1,641.00 | 1,655.00 | 1,634.00 | 1,641.00 | 1,641.00 | 1,392,100 |
| 17 Feb 2023 | 1,620.00 | 1,649.00 | 1,618.00 | 1,641.00 | 1,641.00 | 2,175,400 |
| 16 Feb 2023 | 1,626.00 | 1,652.00 | 1,622.00 | 1,650.00 | 1,650.00 | 1,907,300 |
| 15 Feb 2023 | 1,638.00 | 1,645.00 | 1,610.00 | 1,615.00 | 1,615.00 | 2,398,900 |
| 14 Feb 2023 | 1,618.00 | 1,619.00 | 1,596.00 | 1,607.00 | 1,607.00 | 1,603,800 |
| 13 Feb 2023 | 1,590.00 | 1,604.00 | 1,574.00 | 1,598.00 | 1,598.00 | 2,514,500 |
| 10 Feb 2023 | 1,620.00 | 1,623.00 | 1,584.00 | 1,589.00 | 1,589.00 | 5,464,000 |
| 09 Feb 2023 | 1,585.00 | 1,590.00 | 1,572.00 | 1,580.00 | 1,580.00 | 2,664,300 |
| 08 Feb 2023 | 1,596.00 | 1,607.00 | 1,584.00 | 1,591.00 | 1,591.00 | 1,797,600 |
| 07 Feb 2023 | 1,627.00 | 1,636.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,903,400 |
| 06 Feb 2023 | 1,614.00 | 1,621.00 | 1,591.00 | 1,614.00 | 1,614.00 | 2,578,400 |
| 03 Feb 2023 | 1,585.00 | 1,597.00 | 1,572.00 | 1,574.00 | 1,574.00 | 2,456,000 |
| 02 Feb 2023 | 1,634.00 | 1,635.00 | 1,584.00 | 1,597.00 | 1,597.00 | 2,356,100 |
| 01 Feb 2023 | 1,647.00 | 1,655.00 | 1,635.00 | 1,638.00 | 1,638.00 | 1,951,800 |
| 31 Jan 2023 | 1,617.00 | 1,651.00 | 1,610.00 | 1,635.00 | 1,635.00 | 2,201,400 |
| 30 Jan 2023 | 1,620.00 | 1,626.00 | 1,609.00 | 1,613.00 | 1,613.00 | 1,778,000 |
| 27 Jan 2023 | 1,592.00 | 1,622.00 | 1,587.00 | 1,615.00 | 1,615.00 | 2,640,200 |
| 26 Jan 2023 | 1,609.00 | 1,618.00 | 1,587.00 | 1,591.00 | 1,591.00 | 2,243,700 |
| 25 Jan 2023 | 1,550.00 | 1,612.00 | 1,548.00 | 1,605.00 | 1,605.00 | 3,601,800 |
| 24 Jan 2023 | 1,564.00 | 1,564.00 | 1,541.00 | 1,561.00 | 1,561.00 | 2,040,200 |
| 23 Jan 2023 | 1,528.00 | 1,541.00 | 1,511.00 | 1,538.00 | 1,538.00 | 3,682,000 |
| 20 Jan 2023 | 1,494.00 | 1,506.00 | 1,491.00 | 1,506.00 | 1,506.00 | 3,717,600 |
| 19 Jan 2023 | 1,505.00 | 1,517.00 | 1,495.00 | 1,498.00 | 1,498.00 | 2,949,000 |
| 18 Jan 2023 | 1,499.00 | 1,565.00 | 1,488.00 | 1,544.00 | 1,544.00 | 3,882,600 |
| 17 Jan 2023 | 1,466.00 | 1,505.00 | 1,466.00 | 1,501.00 | 1,501.00 | 2,184,000 |
| 16 Jan 2023 | 1,473.00 | 1,473.00 | 1,461.00 | 1,462.00 | 1,462.00 | 2,323,600 |
| 13 Jan 2023 | 1,490.00 | 1,506.00 | 1,486.00 | 1,489.00 | 1,489.00 | 2,831,700 |
| 12 Jan 2023 | 1,537.00 | 1,541.00 | 1,516.00 | 1,519.00 | 1,519.00 | 2,091,600 |
| 11 Jan 2023 | 1,531.00 | 1,550.00 | 1,527.00 | 1,540.00 | 1,540.00 | 1,964,600 |
| 10 Jan 2023 | 1,520.00 | 1,533.00 | 1,514.00 | 1,524.00 | 1,524.00 | 2,343,800 |
| 06 Jan 2023 | 1,505.00 | 1,523.00 | 1,500.00 | 1,511.00 | 1,511.00 | 2,916,700 |
| 05 Jan 2023 | 1,514.00 | 1,517.00 | 1,497.00 | 1,505.00 | 1,505.00 | 2,110,600 |
| 04 Jan 2023 | 1,526.00 | 1,526.00 | 1,498.00 | 1,499.00 | 1,499.00 | 2,996,000 |
| 30 Dec 2022 | 1,546.00 | 1,565.00 | 1,546.00 | 1,547.00 | 1,547.00 | 1,792,200 |
| 29 Dec 2022 | 1,546.00 | 1,552.00 | 1,535.00 | 1,548.00 | 1,548.00 | 1,847,000 |
| 28 Dec 2022 | 1,566.00 | 1,572.00 | 1,541.00 | 1,556.00 | 1,556.00 | 2,789,100 |
| 27 Dec 2022 | 1,584.00 | 1,590.00 | 1,560.00 | 1,569.00 | 1,569.00 | 2,514,600 |
| 26 Dec 2022 | 1,633.00 | 1,633.00 | 1,573.00 | 1,577.00 | 1,577.00 | 3,405,800 |
| 23 Dec 2022 | 1,625.00 | 1,627.00 | 1,599.00 | 1,607.00 | 1,607.00 | 2,193,400 |
| 22 Dec 2022 | 1,644.00 | 1,658.00 | 1,631.00 | 1,644.00 | 1,644.00 | 2,154,400 |
| 21 Dec 2022 | 1,648.00 | 1,652.00 | 1,601.00 | 1,624.00 | 1,624.00 | 3,167,300 |
| 20 Dec 2022 | 1,700.00 | 1,708.00 | 1,637.00 | 1,652.00 | 1,652.00 | 3,928,100 |
| 19 Dec 2022 | 1,690.00 | 1,694.00 | 1,678.00 | 1,690.00 | 1,690.00 | 1,172,100 |
| 16 Dec 2022 | 1,708.00 | 1,713.00 | 1,694.00 | 1,698.00 | 1,698.00 | 1,678,500 |
| 15 Dec 2022 | 1,691.00 | 1,714.00 | 1,687.00 | 1,713.00 | 1,713.00 | 1,487,200 |
| 14 Dec 2022 | 1,705.00 | 1,717.00 | 1,696.00 | 1,707.00 | 1,707.00 | 1,125,200 |
| 13 Dec 2022 | 1,713.00 | 1,738.00 | 1,713.00 | 1,715.00 | 1,715.00 | 1,867,200 |
| 12 Dec 2022 | 1,700.00 | 1,710.00 | 1,689.00 | 1,696.00 | 1,696.00 | 1,283,500 |
| 09 Dec 2022 | 1,693.00 | 1,724.00 | 1,689.00 | 1,701.00 | 1,701.00 | 1,892,300 |
| 08 Dec 2022 | 1,677.00 | 1,704.00 | 1,673.00 | 1,700.00 | 1,700.00 | 2,174,300 |
| 07 Dec 2022 | 1,708.00 | 1,720.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,680,300 |
| 06 Dec 2022 | 1,697.00 | 1,718.00 | 1,692.00 | 1,715.00 | 1,715.00 | 1,647,200 |
| 05 Dec 2022 | 1,730.00 | 1,734.00 | 1,684.00 | 1,690.00 | 1,690.00 | 2,419,500 |
| 02 Dec 2022 | 1,754.00 | 1,755.00 | 1,718.00 | 1,730.00 | 1,730.00 | 3,115,700 |
| 01 Dec 2022 | 1,800.00 | 1,801.00 | 1,772.00 | 1,780.00 | 1,780.00 | 1,976,000 |
| 30 Nov 2022 | 1,757.00 | 1,801.00 | 1,754.00 | 1,794.00 | 1,794.00 | 3,660,800 |
| 29 Nov 2022 | 1,808.00 | 1,811.00 | 1,774.00 | 1,785.00 | 1,785.00 | 2,121,800 |
| 28 Nov 2022 | 1,853.00 | 1,857.00 | 1,793.00 | 1,804.00 | 1,804.00 | 2,753,500 |
| 25 Nov 2022 | 1,850.00 | 1,856.00 | 1,835.00 | 1,845.00 | 1,845.00 | 2,211,500 |
| 24 Nov 2022 | 1,834.00 | 1,846.00 | 1,809.00 | 1,835.00 | 1,835.00 | 2,847,800 |
| 22 Nov 2022 | 1,813.00 | 1,847.00 | 1,811.00 | 1,829.00 | 1,829.00 | 2,886,700 |
| 21 Nov 2022 | 1,792.00 | 1,803.00 | 1,770.00 | 1,796.00 | 1,796.00 | 1,795,100 |
| 18 Nov 2022 | 1,744.00 | 1,781.00 | 1,740.00 | 1,766.00 | 1,766.00 | 2,625,500 |
| 17 Nov 2022 | 1,721.00 | 1,733.00 | 1,711.00 | 1,720.00 | 1,720.00 | 1,865,100 |
| 16 Nov 2022 | 1,717.00 | 1,724.00 | 1,686.00 | 1,717.00 | 1,717.00 | 2,080,700 |
| 15 Nov 2022 | 1,710.00 | 1,748.00 | 1,709.00 | 1,740.00 | 1,740.00 | 1,741,000 |
| 14 Nov 2022 | 1,752.00 | 1,759.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2,404,200 |
| 11 Nov 2022 | 1,790.00 | 1,791.00 | 1,745.00 | 1,760.00 | 1,760.00 | 2,718,000 |
| 10 Nov 2022 | 1,748.00 | 1,799.00 | 1,747.00 | 1,758.00 | 1,758.00 | 5,044,500 |
| 09 Nov 2022 | 1,798.00 | 1,807.00 | 1,762.00 | 1,771.00 | 1,771.00 | 3,565,600 |
| 08 Nov 2022 | 1,765.00 | 1,802.00 | 1,760.00 | 1,790.00 | 1,790.00 | 2,716,300 |
| 07 Nov 2022 | 1,782.00 | 1,782.00 | 1,755.00 | 1,775.00 | 1,775.00 | 1,860,900 |
| 04 Nov 2022 | 1,764.00 | 1,778.00 | 1,751.00 | 1,762.00 | 1,762.00 | 2,163,800 |
| 02 Nov 2022 | 1,746.00 | 1,778.00 | 1,741.00 | 1,773.00 | 1,773.00 | 2,064,200 |
| 01 Nov 2022 | 1,759.00 | 1,766.00 | 1,744.00 | 1,752.00 | 1,752.00 | 1,738,100 |
| 31 Oct 2022 | 1,725.00 | 1,744.00 | 1,721.00 | 1,744.00 | 1,744.00 | 2,568,800 |
| 28 Oct 2022 | 1,678.00 | 1,714.00 | 1,665.00 | 1,708.00 | 1,708.00 | 10,840,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
