Skip to main content
Isuzu Motors Limited (TYO:7202)
Japan flag Japan · Delayed Price · Currency is JPY
2,499.00
-119.00 (-4.55%)
At close: Mar 9, 2026

Isuzu Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,468.002,512.502,442.002,460.50--6.02%1,370,100
Mar 6, 20262,593.002,626.002,581.002,618.002,618.00-0.68%2,034,400
Mar 5, 20262,708.002,722.002,634.002,636.002,636.001.91%3,051,100
Mar 4, 20262,637.502,657.002,571.002,586.502,586.50-3.76%2,656,500
Mar 3, 20262,847.502,868.002,684.502,687.502,687.50-6.31%2,751,500
Mar 2, 20262,868.502,883.502,807.002,868.502,868.50-1.71%1,905,400
Feb 27, 20262,890.502,920.002,850.502,918.502,918.502.13%3,204,000
Feb 26, 20262,884.502,891.502,850.002,857.502,857.50-0.50%1,527,900
Feb 25, 20262,824.002,898.002,809.002,872.002,872.001.59%1,650,900
Feb 24, 20262,778.002,833.502,758.502,827.002,827.002.61%2,085,100
Feb 20, 20262,823.002,830.002,750.502,755.002,755.00-3.91%2,271,800
Feb 19, 20262,820.002,883.502,785.502,867.002,867.002.06%1,508,100
Feb 18, 20262,825.002,850.002,800.002,809.002,809.00-0.07%1,805,100
Feb 17, 20262,798.502,852.002,786.502,811.002,811.000.95%1,722,600
Feb 16, 20262,843.502,846.502,765.002,784.502,784.50-1.17%1,519,900
Feb 13, 20262,794.002,900.002,770.502,817.502,817.50-0.93%3,897,600
Feb 12, 20262,763.002,929.002,620.502,844.002,844.003.23%5,457,400
Feb 10, 20262,730.002,769.002,710.502,755.002,755.000.53%2,295,600
Feb 9, 20262,829.002,829.002,720.002,740.502,740.500.15%2,246,000
Feb 6, 20262,680.002,738.502,663.002,736.502,736.502.11%2,016,200
Feb 5, 20262,710.002,719.002,665.502,680.002,680.000.34%2,043,000
Feb 4, 20262,632.502,689.002,610.002,671.002,671.002.34%1,991,300
Feb 3, 20262,560.002,615.502,555.002,610.002,610.003.04%1,852,100
Feb 2, 20262,550.002,572.002,518.002,533.002,533.001.93%2,223,300
Jan 30, 20262,460.002,500.002,459.002,485.002,485.001.33%1,865,300
Jan 29, 20262,397.502,464.502,372.002,452.502,452.501.91%2,346,600
Jan 28, 20262,451.502,459.502,404.502,406.502,406.50-3.22%2,987,600
Jan 27, 20262,473.002,503.002,456.502,486.502,486.50-0.28%2,038,500
Jan 26, 20262,496.002,541.502,479.002,493.502,493.50-2.83%2,354,900
Jan 23, 20262,583.002,596.002,548.502,566.002,566.00-0.04%2,029,800
Jan 22, 20262,589.002,616.002,567.002,567.002,567.000.23%1,888,100
Jan 21, 20262,532.002,565.502,531.002,561.002,561.00-1.69%1,763,500
Jan 20, 20262,625.002,630.002,599.002,605.002,605.00-0.65%1,150,200
Jan 19, 20262,628.502,651.002,594.502,622.002,622.00-2.04%1,423,500
Jan 16, 20262,602.002,688.002,600.002,676.502,676.501.52%1,896,400
Jan 15, 20262,634.002,665.002,616.002,636.502,636.500.08%1,905,000
Jan 14, 20262,616.002,637.502,603.002,634.502,634.501.19%1,835,300
Jan 13, 20262,643.502,646.002,588.002,603.502,603.501.07%2,336,300
Jan 9, 20262,512.002,576.502,500.502,576.002,576.004.00%2,822,100
Jan 8, 20262,449.002,481.502,448.502,477.002,477.00-0.06%1,504,200
Jan 7, 20262,457.502,495.002,449.002,478.502,478.50-0.52%2,003,600
Jan 6, 20262,492.502,525.002,480.002,491.502,491.500.97%1,805,300
Jan 5, 20262,466.002,484.002,454.002,467.502,467.501.15%1,540,300
Dec 30, 20252,455.502,459.502,439.502,439.502,439.50-0.63%1,047,400
Dec 29, 20252,455.002,468.502,443.002,455.002,455.000.20%1,072,600
Dec 26, 20252,480.002,480.002,441.002,450.002,450.00-0.87%823,600
Dec 25, 20252,472.002,480.002,450.502,471.502,471.500.39%802,100
Dec 24, 20252,458.002,481.502,444.002,462.002,462.000.16%1,897,000
Dec 23, 20252,435.002,525.002,431.002,458.002,458.00-0.28%3,169,100
Dec 22, 20252,450.002,480.002,450.002,465.002,465.001.25%1,931,100
Dec 19, 20252,434.502,465.502,408.002,434.502,434.501.12%4,158,300
Dec 18, 20252,448.002,451.002,394.002,407.502,407.50-0.62%3,168,500
Dec 17, 20252,413.502,432.502,405.502,422.502,422.50-0.31%1,689,800
Dec 16, 20252,450.502,463.502,410.502,430.002,430.00-1.06%2,713,500
Dec 15, 20252,436.002,467.502,421.502,456.002,456.000.82%1,842,800
Dec 12, 20252,400.002,440.502,389.002,436.002,436.002.94%2,230,600
Dec 11, 20252,381.002,394.002,360.002,366.502,366.50-0.32%1,525,300
Dec 10, 20252,388.502,388.502,367.002,374.002,374.000.17%2,057,300
Dec 9, 20252,355.002,388.502,355.002,370.002,370.000.68%1,637,000
Dec 8, 20252,340.002,354.002,307.002,354.002,354.001.05%2,077,100
Dec 5, 20252,366.002,384.002,323.502,329.502,329.50-2.14%2,311,900
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