Isuzu Motors Limited 7202
TSE · Japan · Consumer Durables
¥2,067.50-46.00 (-2.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |