Isuzu Motors Limited 7202
TSE · Japan · Langlebige Konsumgüter
¥2.067,50-46,00 (-2,18 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.067,50 | -2,18 % | ¥2.108,50 | ¥2.108,50 | ¥2.061,00 | 3,10M |
| 2026-09-30 | ¥2.113,50 | +1,59 % | ¥2.097,00 | ¥2.128,50 | ¥2.084,50 | 3,28M |
| 2026-09-29 | ¥2.080,50 | -4,41 % | ¥2.119,50 | ¥2.129,00 | ¥2.080,50 | 3,51M |
| 2026-09-28 | ¥2.176,50 | -0,71 % | ¥2.200,00 | ¥2.200,50 | ¥2.176,50 | 3,39M |
| 2026-09-25 | ¥2.192,00 | -0,32 % | ¥2.200,50 | ¥2.210,50 | ¥2.180,00 | 3,63M |
| 2026-09-24 | ¥2.199,00 | -0,52 % | ¥2.211,50 | ¥2.219,50 | ¥2.198,00 | 3,61M |
| 2026-09-18 | ¥2.210,50 | -0,87 % | ¥2.242,00 | ¥2.245,00 | ¥2.209,00 | 3,04M |
| 2026-09-17 | ¥2.230,00 | +1,57 % | ¥2.214,00 | ¥2.230,00 | ¥2.203,50 | 1,97M |
| 2026-09-16 | ¥2.195,50 | +0,11 % | ¥2.204,50 | ¥2.216,50 | ¥2.185,00 | 1,74M |
| 2026-09-15 | ¥2.193,00 | -0,09 % | ¥2.206,50 | ¥2.212,50 | ¥2.190,00 | 1,47M |
| 2026-09-14 | ¥2.195,00 | +0,23 % | ¥2.188,00 | ¥2.207,00 | ¥2.172,50 | 1,76M |
| 2026-09-11 | ¥2.190,00 | +0,46 % | ¥2.140,00 | ¥2.207,00 | ¥2.139,50 | 2,71M |
| 2026-09-10 | ¥2.180,00 | +0,55 % | ¥2.141,50 | ¥2.180,00 | ¥2.140,00 | 2,52M |
| 2026-09-09 | ¥2.168,00 | +1,81 % | ¥2.120,50 | ¥2.174,00 | ¥2.116,00 | 3,23M |
| 2026-09-08 | ¥2.129,50 | -4,27 % | ¥2.200,00 | ¥2.200,50 | ¥2.129,50 | 3,14M |
| 2026-09-07 | ¥2.224,50 | +0,09 % | ¥2.235,50 | ¥2.262,00 | ¥2.220,00 | 2,29M |
| 2026-09-04 | ¥2.222,50 | -0,45 % | ¥2.236,00 | ¥2.265,50 | ¥2.217,00 | 2,66M |
| 2026-09-03 | ¥2.232,50 | +0,81 % | ¥2.256,50 | ¥2.256,50 | ¥2.222,00 | 2,70M |
| 2026-09-02 | ¥2.214,50 | -4,55 % | ¥2.282,50 | ¥2.302,50 | ¥2.214,50 | 3,80M |
| 2026-09-01 | ¥2.320,00 | +1,44 % | ¥2.265,50 | ¥2.331,50 | ¥2.263,50 | 3,11M |
| 2026-08-31 | ¥2.287,00 | +2,67 % | ¥2.248,00 | ¥2.294,00 | ¥2.238,00 | 4,06M |
| 2026-08-28 | ¥2.227,50 | +0,66 % | ¥2.230,50 | ¥2.247,00 | ¥2.222,00 | 2,59M |
| 2026-08-27 | ¥2.213,00 | -1,07 % | ¥2.235,50 | ¥2.255,00 | ¥2.207,50 | 2,28M |
| 2026-08-26 | ¥2.237,00 | +1,08 % | ¥2.216,00 | ¥2.261,00 | ¥2.216,00 | 2,92M |
| 2026-08-25 | ¥2.213,00 | -1,09 % | ¥2.225,00 | ¥2.236,00 | ¥2.211,00 | 2,15M |
| 2026-08-24 | ¥2.237,50 | +0,40 % | ¥2.233,00 | ¥2.250,00 | ¥2.220,00 | 1,71M |
| 2026-08-21 | ¥2.228,50 | -0,07 % | ¥2.215,00 | ¥2.246,00 | ¥2.211,50 | 2,09M |
| 2026-08-20 | ¥2.230,00 | +2,91 % | ¥2.195,00 | ¥2.240,50 | ¥2.177,00 | 3,14M |
| 2026-08-19 | ¥2.167,00 | -3,32 % | ¥2.239,50 | ¥2.242,00 | ¥2.167,00 | 3,63M |
| 2026-08-18 | ¥2.241,50 | -0,84 % | ¥2.251,50 | ¥2.258,50 | ¥2.228,50 | 1,76M |
| 2026-08-17 | ¥2.260,50 | -0,22 % | ¥2.280,00 | ¥2.291,50 | ¥2.258,00 | 1,67M |
| 2026-08-14 | ¥2.265,50 | +1,39 % | ¥2.257,50 | ¥2.265,50 | ¥2.234,50 | 2,17M |
| 2026-08-13 | ¥2.234,50 | -1,74 % | ¥2.285,00 | ¥2.285,00 | ¥2.217,50 | 2,44M |
| 2026-08-12 | ¥2.274,00 | -1,62 % | ¥2.332,50 | ¥2.332,50 | ¥2.274,00 | 2,33M |
| 2026-08-10 | ¥2.311,50 | +0,96 % | ¥2.289,50 | ¥2.317,00 | ¥2.252,00 | 1,71M |
| 2026-08-07 | ¥2.289,50 | +0,42 % | ¥2.266,00 | ¥2.310,00 | ¥2.242,50 | 3,00M |
| 2026-08-06 | ¥2.280,00 | +2,10 % | ¥2.247,50 | ¥2.288,50 | ¥2.241,50 | 2,58M |
| 2026-08-05 | ¥2.233,00 | +0,74 % | ¥2.248,00 | ¥2.248,00 | ¥2.199,50 | 3,46M |
| 2026-08-04 | ¥2.216,50 | -3,65 % | ¥2.210,50 | ¥2.252,00 | ¥2.176,00 | 5,46M |
| 2026-08-03 | ¥2.300,50 | -4,25 % | ¥2.332,00 | ¥2.476,00 | ¥2.273,50 | 7,89M |
| 2026-07-31 | ¥2.402,50 | -2,34 % | ¥2.310,00 | ¥2.475,50 | ¥2.310,00 | 3,27M |
| 2026-07-30 | ¥2.460,00 | -0,43 % | ¥2.470,00 | ¥2.487,00 | ¥2.410,00 | 2,42M |
| 2026-07-29 | ¥2.470,50 | +1,62 % | ¥2.456,50 | ¥2.470,50 | ¥2.392,00 | 3,05M |
| 2026-07-28 | ¥2.431,00 | +0,87 % | ¥2.434,00 | ¥2.453,00 | ¥2.397,50 | 3,96M |
| 2026-07-27 | ¥2.410,00 | +6,07 % | ¥2.300,00 | ¥2.423,00 | ¥2.293,50 | 3,70M |
| 2026-07-24 | ¥2.272,00 | -2,45 % | ¥2.300,00 | ¥2.308,50 | ¥2.259,00 | 2,06M |
| 2026-07-23 | ¥2.329,00 | 0,00 % | ¥2.301,00 | ¥2.329,00 | ¥2.300,50 | 1,79M |
| 2026-07-22 | ¥2.329,00 | -0,02 % | ¥2.318,00 | ¥2.347,00 | ¥2.301,00 | 1,88M |
| 2026-07-21 | ¥2.329,50 | +0,26 % | ¥2.295,00 | ¥2.347,50 | ¥2.295,00 | 2,00M |
| 2026-07-17 | ¥2.323,50 | -0,17 % | ¥2.329,50 | ¥2.355,00 | ¥2.283,00 | 2,63M |
| 2026-07-16 | ¥2.327,50 | -0,77 % | ¥2.340,50 | ¥2.354,00 | ¥2.325,50 | 1,94M |
| 2026-07-15 | ¥2.345,50 | +0,67 % | ¥2.341,00 | ¥2.367,50 | ¥2.337,00 | 1,61M |
| 2026-07-14 | ¥2.330,00 | +0,45 % | ¥2.316,00 | ¥2.339,00 | ¥2.309,00 | 1,67M |
| 2026-07-13 | ¥2.319,50 | -1,26 % | ¥2.383,00 | ¥2.385,00 | ¥2.306,00 | 1,61M |
| 2026-07-10 | ¥2.349,00 | +0,53 % | ¥2.386,50 | ¥2.386,50 | ¥2.316,00 | 2,60M |
| 2026-07-09 | ¥2.336,50 | -1,83 % | ¥2.358,50 | ¥2.380,00 | ¥2.328,00 | 2,81M |
| 2026-07-08 | ¥2.380,00 | -0,40 % | ¥2.361,50 | ¥2.401,50 | ¥2.326,00 | 3,47M |
| 2026-07-07 | ¥2.389,50 | -0,04 % | ¥2.400,00 | ¥2.459,50 | ¥2.373,00 | 4,16M |
| 2026-07-06 | ¥2.390,50 | +3,31 % | ¥2.340,00 | ¥2.398,00 | ¥2.331,50 | 4,03M |
| 2026-07-03 | ¥2.314,00 | +3,67 % | ¥2.259,50 | ¥2.327,00 | ¥2.240,50 | 4,00M |
| 2026-07-02 | ¥2.232,00 | +3,60 % | ¥2.185,00 | ¥2.246,50 | ¥2.181,50 | 2,87M |
| 2026-07-01 | ¥2.154,50 | +0,19 % | ¥2.188,50 | ¥2.198,50 | ¥2.147,50 | 2,95M |
| 2026-06-30 | ¥2.150,50 | -0,49 % | ¥2.170,00 | ¥2.175,50 | ¥2.137,50 | 2,73M |
| 2026-06-29 | ¥2.161,00 | -1,57 % | ¥2.207,00 | ¥2.210,00 | ¥2.147,50 | 2,41M |
| 2026-06-26 | ¥2.195,50 | +1,25 % | ¥2.190,00 | ¥2.202,00 | ¥2.168,00 | 2,27M |
| 2026-06-25 | ¥2.168,50 | +1,05 % | ¥2.187,50 | ¥2.190,00 | ¥2.152,50 | 2,15M |
| 2026-06-24 | ¥2.146,00 | -2,72 % | ¥2.199,00 | ¥2.205,00 | ¥2.132,00 | 2,68M |
| 2026-06-23 | ¥2.206,00 | -3,69 % | ¥2.278,00 | ¥2.308,50 | ¥2.206,00 | 2,21M |
| 2026-06-22 | ¥2.290,50 | +0,44 % | ¥2.275,00 | ¥2.317,50 | ¥2.274,00 | 2,57M |
| 2026-06-19 | ¥2.280,50 | +4,11 % | ¥2.275,00 | ¥2.296,00 | ¥2.241,00 | 4,36M |
| 2026-06-18 | ¥2.190,50 | -2,56 % | ¥2.249,50 | ¥2.254,50 | ¥2.188,00 | 2,51M |
| 2026-06-17 | ¥2.248,00 | -0,04 % | ¥2.269,50 | ¥2.275,00 | ¥2.238,00 | 3,22M |
| 2026-06-16 | ¥2.249,00 | -1,96 % | ¥2.295,50 | ¥2.322,00 | ¥2.239,50 | 3,01M |
| 2026-06-15 | ¥2.294,00 | +7,45 % | ¥2.233,50 | ¥2.338,50 | ¥2.207,00 | 4,24M |
| 2026-06-12 | ¥2.135,00 | +2,50 % | ¥2.145,00 | ¥2.157,50 | ¥2.114,00 | 3,57M |
| 2026-06-11 | ¥2.083,00 | -3,18 % | ¥2.101,50 | ¥2.127,50 | ¥2.055,50 | 2,44M |
| 2026-06-10 | ¥2.151,50 | -0,42 % | ¥2.186,00 | ¥2.195,50 | ¥2.142,00 | 2,36M |
| 2026-06-09 | ¥2.160,50 | -0,14 % | ¥2.213,00 | ¥2.222,00 | ¥2.148,50 | 2,08M |
| 2026-06-08 | ¥2.163,50 | -0,62 % | ¥2.150,00 | ¥2.190,00 | ¥2.136,50 | 2,50M |
| 2026-06-05 | ¥2.177,00 | -0,71 % | ¥2.215,50 | ¥2.250,00 | ¥2.177,00 | 2,53M |
| 2026-06-04 | ¥2.192,50 | +0,99 % | ¥2.170,00 | ¥2.240,00 | ¥2.165,50 | 2,55M |
| 2026-06-03 | ¥2.171,00 | -2,99 % | ¥2.181,00 | ¥2.217,00 | ¥2.171,00 | 3,12M |
| 2026-06-02 | ¥2.238,00 | -2,65 % | ¥2.230,00 | ¥2.272,00 | ¥2.218,50 | 2,93M |
| 2026-06-01 | ¥2.299,00 | -2,11 % | ¥2.341,00 | ¥2.343,00 | ¥2.241,50 | 3,29M |
| 2026-05-29 | ¥2.348,50 | +2,91 % | ¥2.315,00 | ¥2.391,00 | ¥2.282,50 | 5,26M |
| 2026-05-28 | ¥2.282,00 | +1,40 % | ¥2.256,00 | ¥2.285,00 | ¥2.226,00 | 2,79M |
| 2026-05-27 | ¥2.250,50 | -0,09 % | ¥2.225,50 | ¥2.275,50 | ¥2.223,00 | 2,70M |
| 2026-05-26 | ¥2.252,50 | -2,70 % | ¥2.307,00 | ¥2.310,00 | ¥2.240,50 | 2,55M |
| 2026-05-25 | ¥2.315,00 | +4,28 % | ¥2.239,50 | ¥2.323,50 | ¥2.234,00 | 2,67M |
| 2026-05-22 | ¥2.220,00 | +0,41 % | ¥2.231,50 | ¥2.246,00 | ¥2.194,00 | 2,44M |