Skip to main content
Isuzu Motors Limited (TYO:7202)
Japan flag Japan · Delayed Price · Currency is JPY
2,271.00
+43.50 (1.95%)
Apr 28, 2026, 3:30 PM JST

Isuzu Motors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,267.002,273.502,230.002,271.002,271.001.95%2,456,800
Apr 27, 20262,220.002,246.002,210.002,227.502,227.50-0.69%1,876,300
Apr 24, 20262,299.502,300.002,236.002,243.002,243.00-1.19%2,509,600
Apr 23, 20262,320.002,320.002,254.002,270.002,270.00-2.22%2,022,200
Apr 22, 20262,350.002,356.502,308.502,321.502,321.50-1.92%1,576,500
Apr 21, 20262,357.002,393.502,346.002,367.002,367.000.72%2,347,400
Apr 20, 20262,371.002,374.002,322.502,350.002,350.001.25%1,318,900
Apr 17, 20262,379.002,382.002,309.002,321.002,321.00-1.61%2,173,300
Apr 16, 20262,365.502,399.002,345.502,359.002,359.000.08%2,314,900
Apr 15, 20262,384.502,438.002,351.002,357.002,357.000.28%2,454,200
Apr 14, 20262,358.502,369.002,330.002,350.502,350.501.14%2,024,300
Apr 13, 20262,317.502,346.502,305.002,324.002,324.00-1.23%2,069,900
Apr 10, 20262,400.502,420.502,353.002,353.002,353.00-1.75%2,489,100
Apr 9, 20262,452.002,457.002,395.002,395.002,395.00-1.86%2,607,200
Apr 8, 20262,400.002,440.502,362.502,440.502,440.505.92%3,611,100
Apr 7, 20262,311.002,315.502,279.502,304.002,304.00-0.45%2,839,900
Apr 6, 20262,287.002,323.502,281.502,314.502,314.501.16%1,757,900
Apr 3, 20262,273.002,288.002,258.502,288.002,288.000.99%1,402,800
Apr 2, 20262,313.502,330.502,263.502,265.502,265.50-0.79%1,789,400
Apr 1, 20262,280.002,285.002,252.002,283.502,283.502.81%1,700,300
Mar 31, 20262,198.002,251.002,181.002,221.002,221.000.25%2,871,400
Mar 30, 20262,153.002,229.002,152.002,215.502,215.50-4.67%4,477,000
Mar 27, 20262,287.502,334.502,287.502,324.002,278.000.85%3,668,300
Mar 26, 20262,359.502,361.002,280.002,304.502,258.89-2.33%3,490,200
Mar 25, 20262,384.502,396.502,341.502,359.502,312.801.07%2,198,400
Mar 24, 20262,346.502,348.002,304.502,334.502,288.292.37%1,751,100
Mar 23, 20262,296.002,305.502,247.502,280.502,235.36-2.65%2,665,600
Mar 19, 20262,399.002,399.002,329.002,342.502,296.13-4.31%3,915,200
Mar 18, 20262,445.002,469.002,436.502,448.002,399.551.18%1,441,000
Mar 17, 20262,405.002,426.502,398.502,419.502,371.611.43%1,556,700
Mar 16, 20262,458.002,474.502,375.502,385.502,338.28-4.37%3,068,200
Mar 13, 20262,490.002,530.002,478.502,494.502,445.13-1.79%2,289,900
Mar 12, 20262,598.502,598.502,498.002,540.002,489.72-2.76%2,568,200
Mar 11, 20262,619.002,647.502,603.502,612.002,560.301.46%1,484,200
Mar 10, 20262,549.002,580.002,526.002,574.502,523.543.02%2,162,500
Mar 9, 20262,468.002,513.502,442.002,499.002,449.54-4.55%2,466,800
Mar 6, 20262,593.002,626.002,581.002,618.002,566.18-0.68%2,034,400
Mar 5, 20262,708.002,722.002,634.002,636.002,583.821.91%3,051,100
Mar 4, 20262,637.502,657.002,571.002,586.502,535.30-3.76%2,656,500
Mar 3, 20262,847.502,868.002,684.502,687.502,634.31-6.31%2,751,500
Mar 2, 20262,868.502,883.502,807.002,868.502,811.72-1.71%1,905,400
Feb 27, 20262,890.502,920.002,850.502,918.502,860.732.13%3,204,000
Feb 26, 20262,884.502,891.502,850.002,857.502,800.94-0.50%1,527,900
Feb 25, 20262,824.002,898.002,809.002,872.002,815.151.59%1,650,900
Feb 24, 20262,778.002,833.502,758.502,827.002,771.042.61%2,085,100
Feb 20, 20262,823.002,830.002,750.502,755.002,700.47-3.91%2,271,800
Feb 19, 20262,820.002,883.502,785.502,867.002,810.252.06%1,508,100
Feb 18, 20262,825.002,850.002,800.002,809.002,753.40-0.07%1,805,100
Feb 17, 20262,798.502,852.002,786.502,811.002,755.360.95%1,722,600
Feb 16, 20262,843.502,846.502,765.002,784.502,729.39-1.17%1,519,900
Feb 13, 20262,794.002,900.002,770.502,817.502,761.73-0.93%3,897,600
Feb 12, 20262,763.002,929.002,620.502,844.002,787.713.23%5,457,400
Feb 10, 20262,730.002,769.002,710.502,755.002,700.470.53%2,295,600
Feb 9, 20262,829.002,829.002,720.002,740.502,686.260.15%2,246,000
Feb 6, 20262,680.002,738.502,663.002,736.502,682.342.11%2,016,200
Feb 5, 20262,710.002,719.002,665.502,680.002,626.950.34%2,043,000
Feb 4, 20262,632.502,689.002,610.002,671.002,618.132.34%1,991,300
Feb 3, 20262,560.002,615.502,555.002,610.002,558.343.04%1,852,100
Feb 2, 20262,550.002,572.002,518.002,533.002,482.861.93%2,223,300
Jan 30, 20262,460.002,500.002,459.002,485.002,435.811.33%1,865,300
Jan 29, 20262,397.502,464.502,372.002,452.502,403.961.91%2,346,600
Jan 28, 20262,451.502,459.502,404.502,406.502,358.87-3.22%2,987,600
Jan 27, 20262,473.002,503.002,456.502,486.502,437.28-0.28%2,038,500
Jan 26, 20262,496.002,541.502,479.002,493.502,444.15-2.83%2,354,900
Jan 23, 20262,583.002,596.002,548.502,566.002,515.21-0.04%2,029,800
Jan 22, 20262,589.002,616.002,567.002,567.002,516.190.23%1,888,100
Jan 21, 20262,532.002,565.502,531.002,561.002,510.31-1.69%1,763,500
Jan 20, 20262,625.002,630.002,599.002,605.002,553.44-0.65%1,150,200
Jan 19, 20262,628.502,651.002,594.502,622.002,570.10-2.04%1,423,500
Jan 16, 20262,602.002,688.002,600.002,676.502,623.521.52%1,896,400
Jan 15, 20262,634.002,665.002,616.002,636.502,584.310.08%1,905,000
Jan 14, 20262,616.002,637.502,603.002,634.502,582.351.19%1,835,300
Jan 13, 20262,643.502,646.002,588.002,603.502,551.971.07%2,336,300
Jan 9, 20262,512.002,576.502,500.502,576.002,525.014.00%2,822,100
Jan 8, 20262,449.002,481.502,448.502,477.002,427.97-0.06%1,504,200
Jan 7, 20262,457.502,495.002,449.002,478.502,429.44-0.52%2,003,600
Jan 6, 20262,492.502,525.002,480.002,491.502,442.180.97%1,805,300
Jan 5, 20262,466.002,484.002,454.002,467.502,418.661.15%1,540,300
Dec 30, 20252,455.502,459.502,439.502,439.502,391.21-0.63%1,047,400
Dec 29, 20252,455.002,468.502,443.002,455.002,406.410.20%1,072,600
Dec 26, 20252,480.002,480.002,441.002,450.002,401.51-0.87%823,600
Dec 25, 20252,472.002,480.002,450.502,471.502,422.580.39%802,100
Dec 24, 20252,458.002,481.502,444.002,462.002,413.270.16%1,897,000
Dec 23, 20252,435.002,525.002,431.002,458.002,409.35-0.28%3,169,100
Dec 22, 20252,450.002,480.002,450.002,465.002,416.211.25%1,931,100
Dec 19, 20252,434.502,465.502,408.002,434.502,386.311.12%4,158,300
Dec 18, 20252,448.002,451.002,394.002,407.502,359.85-0.62%3,168,500
Dec 17, 20252,413.502,432.502,405.502,422.502,374.55-0.31%1,689,800
Dec 16, 20252,450.502,463.502,410.502,430.002,381.90-1.06%2,713,500
Dec 15, 20252,436.002,467.502,421.502,456.002,407.390.82%1,842,800
Dec 12, 20252,400.002,440.502,389.002,436.002,387.782.94%2,230,600
Dec 11, 20252,381.002,394.002,360.002,366.502,319.66-0.32%1,525,300
Dec 10, 20252,388.502,388.502,367.002,374.002,327.010.17%2,057,300
Dec 9, 20252,355.002,388.502,355.002,370.002,323.090.68%1,637,000
Dec 8, 20252,340.002,354.002,307.002,354.002,307.411.05%2,077,100
Dec 5, 20252,366.002,384.002,323.502,329.502,283.39-2.14%2,311,900
Dec 4, 20252,379.002,398.002,370.002,380.502,333.380.51%2,934,300
Dec 3, 20252,373.002,393.002,360.502,368.502,321.62-0.94%2,641,700
Dec 2, 20252,389.002,394.002,370.502,391.002,343.670.97%2,619,800
Dec 1, 20252,389.002,399.502,368.002,368.002,321.13-0.23%2,486,100