Skip to main content
Isuzu Motors Limited (TYO:7202)
Japan flag Japan · Delayed Price · Currency is JPY
2,329.50
-51.00 (-2.14%)
At close: Dec 5, 2025

Isuzu Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,366.002,384.002,323.502,329.502,329.50-2.14%1,551,800
Dec 4, 20252,379.002,398.002,370.002,380.502,380.500.51%2,934,300
Dec 3, 20252,373.002,393.002,360.502,368.502,368.50-0.94%2,641,700
Dec 2, 20252,389.002,394.002,370.502,391.002,391.000.97%2,619,800
Dec 1, 20252,389.002,399.502,368.002,368.002,368.00-0.23%2,486,100
Nov 28, 20252,357.502,380.502,345.002,373.502,373.500.25%2,216,100
Nov 27, 20252,355.002,379.502,345.002,367.502,367.500.49%1,640,500
Nov 26, 20252,361.002,381.502,347.502,356.002,356.000.21%2,893,900
Nov 25, 20252,365.002,394.002,341.502,351.002,351.00-0.42%2,856,500
Nov 21, 20252,271.502,370.002,270.002,361.002,361.003.85%4,939,300
Nov 20, 20252,326.002,329.502,270.002,273.502,273.50-0.59%2,894,200
Nov 19, 20252,277.002,311.002,255.502,287.002,287.001.15%4,021,200
Nov 18, 20252,293.502,317.502,261.002,261.002,261.00-1.85%3,710,000
Nov 17, 20252,319.502,399.002,303.502,303.502,303.50-0.65%5,441,200
Nov 14, 20252,250.002,318.502,235.002,318.502,318.502.50%5,828,900
Nov 13, 20252,320.002,324.502,223.002,262.002,262.0011.98%11,731,400
Nov 12, 20251,972.002,024.501,920.002,020.002,020.003.27%5,498,700
Nov 11, 20251,927.501,957.501,916.001,956.001,956.000.93%2,704,600
Nov 10, 20251,921.501,944.001,915.001,938.001,938.000.86%1,753,600
Nov 7, 20251,885.001,921.501,883.001,921.501,921.501.10%1,788,700
Nov 6, 20251,904.001,910.501,889.001,900.501,900.500.53%2,682,900
Nov 5, 20251,899.501,901.501,857.501,890.501,890.50-0.87%3,046,800
Nov 4, 20251,892.001,915.001,877.001,907.001,907.000.63%2,332,500
Oct 31, 20251,900.001,909.501,881.001,895.001,895.00-0.94%3,007,000
Oct 30, 20251,898.001,916.001,877.501,913.001,913.000.76%6,221,200
Oct 29, 20251,939.001,939.501,898.501,898.501,898.50-1.86%1,682,900
Oct 28, 20251,973.001,973.001,934.501,934.501,934.50-2.12%1,577,500
Oct 27, 20251,956.001,984.001,953.501,976.501,976.501.70%2,686,400
Oct 24, 20251,950.001,953.001,934.501,943.501,943.500.65%1,910,900
Oct 23, 20251,928.001,939.001,915.501,931.001,931.00-0.03%1,932,500
Oct 22, 20251,934.001,956.001,920.501,931.501,931.500.57%3,344,700
Oct 21, 20251,908.501,932.501,900.501,920.501,920.501.29%2,949,300
Oct 20, 20251,913.001,913.001,889.001,896.001,896.001.88%2,764,600
Oct 17, 20251,852.501,865.501,848.001,861.001,861.00-0.98%1,902,800
Oct 16, 20251,860.501,879.501,858.501,879.501,879.501.16%2,587,000
Oct 15, 20251,849.501,864.001,847.501,858.001,858.000.79%2,406,800
Oct 14, 20251,857.501,870.501,825.501,843.501,843.50-2.79%3,753,700
Oct 10, 20251,930.501,943.501,896.001,896.501,896.50-1.99%3,119,500
Oct 9, 20251,917.001,935.001,913.501,935.001,935.000.68%2,594,900
Oct 8, 20251,954.001,968.001,915.501,922.001,922.00-0.62%3,287,100
Oct 7, 20251,912.501,937.001,910.001,934.001,934.001.26%3,143,500
Oct 6, 20251,935.001,938.001,903.001,910.001,910.002.77%3,571,000
Oct 3, 20251,838.001,866.501,834.001,858.501,858.500.95%2,098,800
Oct 2, 20251,846.501,852.501,822.501,841.001,841.00-0.38%2,674,100
Oct 1, 20251,859.501,876.001,835.001,848.001,848.00-1.15%3,138,300
Sep 30, 20251,885.001,888.501,856.001,869.501,869.50-0.64%4,289,000
Sep 29, 20251,937.001,939.001,881.501,881.501,881.50-4.03%3,703,500
Sep 26, 20251,957.501,974.501,946.001,960.501,914.50-0.28%3,338,200
Sep 25, 20251,973.001,978.501,956.001,966.001,919.870.72%2,299,500
Sep 24, 20251,970.001,972.501,950.001,952.001,906.20-0.33%2,610,500
Sep 22, 20251,923.001,962.501,918.001,958.501,912.551.66%3,103,500
Sep 19, 20251,952.501,968.001,926.501,926.501,881.30-1.68%5,272,600
Sep 18, 20251,976.501,980.501,954.501,959.501,913.52-0.84%2,535,100
Sep 17, 20251,995.001,999.501,976.001,976.001,929.64-1.37%1,864,000
Sep 16, 20251,976.502,014.001,974.002,003.501,956.491.42%2,569,800
Sep 12, 20251,988.002,003.001,968.501,975.501,929.150.43%2,484,300
Sep 11, 20251,975.001,986.501,961.501,967.001,920.85-0.81%2,566,300
Sep 10, 20251,975.001,993.001,958.501,983.001,936.470.10%2,337,600
Sep 9, 20252,000.002,008.001,981.001,981.001,934.52-1.00%2,691,600
Sep 8, 20252,006.002,013.001,984.502,001.001,954.050.30%2,129,000
Sep 5, 20252,000.002,022.501,987.501,995.001,948.190.20%2,551,100
Sep 4, 20251,989.001,994.501,971.501,991.001,944.281.37%1,563,700
Sep 3, 20251,970.001,984.001,958.001,964.001,917.92-0.10%1,860,600
Sep 2, 20251,962.001,976.501,954.501,966.001,919.870.59%1,414,100
Sep 1, 20251,947.001,964.501,940.001,954.501,908.640.41%1,233,500
Aug 29, 20251,942.001,958.501,934.501,946.501,900.83-0.41%2,131,500
Aug 28, 20251,961.501,971.001,954.001,954.501,908.64-1.24%2,064,500
Aug 27, 20251,975.001,989.501,971.001,979.001,932.570.05%1,563,700
Aug 26, 20251,998.002,007.001,974.001,978.001,931.59-0.98%1,983,200
Aug 25, 20251,996.502,014.001,991.501,997.501,950.630.13%1,173,700
Aug 22, 20251,985.002,002.001,980.501,995.001,948.190.50%1,355,000
Aug 21, 20251,990.001,996.001,978.501,985.001,938.43-0.95%1,470,300
Aug 20, 20251,990.002,007.001,978.502,004.001,956.981.73%2,523,200
Aug 19, 20251,948.001,978.501,943.501,970.001,923.780.61%2,134,500
Aug 18, 20251,942.501,963.501,941.501,958.001,912.061.01%1,748,300
Aug 15, 20251,927.001,947.001,925.001,938.501,893.020.86%1,716,800
Aug 14, 20251,941.501,947.001,918.501,922.001,876.90-1.00%1,891,700
Aug 13, 20251,956.001,976.501,938.001,941.501,895.95-0.18%2,384,700
Aug 12, 20251,936.501,958.501,924.001,945.001,899.361.46%2,711,400
Aug 8, 20251,920.001,933.501,898.001,917.001,872.02-0.16%3,933,800
Aug 7, 20251,955.001,988.001,914.501,920.001,874.95-1.79%4,544,100
Aug 6, 20251,942.501,961.001,941.001,955.001,909.131.30%2,238,600
Aug 5, 20251,935.001,948.001,930.001,930.001,884.72-0.36%1,689,400
Aug 4, 20251,926.001,940.001,918.001,937.001,891.55-1.17%1,320,800
Aug 1, 20251,952.001,969.001,945.501,960.001,914.010.64%1,853,000
Jul 31, 20251,948.001,957.001,937.501,947.501,901.81-0.03%3,074,500
Jul 30, 20251,922.001,949.001,917.501,948.001,902.290.83%1,613,100
Jul 29, 20251,937.501,993.501,923.001,932.001,886.67-1.05%3,533,600
Jul 28, 20251,930.501,972.001,928.501,952.501,906.691.06%2,457,800
Jul 25, 20251,981.501,987.001,927.501,932.001,886.67-3.81%3,519,500
Jul 24, 20252,007.502,026.002,002.502,008.501,961.370.85%3,623,600
Jul 23, 20252,000.002,058.001,989.001,991.501,944.771.09%6,502,800
Jul 22, 20251,957.001,979.001,950.001,970.001,923.780.92%2,704,500
Jul 18, 20251,951.001,958.501,942.001,952.001,906.20-0.36%2,073,300
Jul 17, 20251,920.001,969.501,913.501,959.001,913.041.61%3,169,500
Jul 16, 20251,966.501,982.001,928.001,928.001,882.76-1.10%2,445,000
Jul 15, 20251,936.001,956.501,927.501,949.501,903.760.67%3,133,000
Jul 14, 20251,918.001,938.001,909.001,936.501,891.060.68%2,165,100
Jul 11, 20251,958.001,978.501,923.501,923.501,878.37-0.49%4,120,600
Jul 10, 20251,948.501,956.001,931.001,933.001,887.65-0.08%4,646,900