Isuzu Motors Limited - 7202.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,957.5	1,960.5	1,960.5	1,974.5	1,946	3.34M
September 25, 2025	1,973	1,966	1,966	1,978.5	1,956	2.3M
September 24, 2025	1,970	1,952	1,952	1,972.5	1,950	2.61M
September 22, 2025	1,923	1,958.5	1,958.5	1,962.5	1,918	3.1M
September 19, 2025	1,952.5	1,926.5	1,926.5	1,968	1,926.5	5.27M
September 18, 2025	1,976.5	1,959.5	1,959.5	1,980.5	1,954.5	2.54M
September 17, 2025	1,995	1,976	1,976	1,999.5	1,976	2.54M
September 16, 2025	1,976.5	2,003.5	2,003.5	2,014	1,974	2.57M
September 12, 2025	1,988	1,975.5	1,975.5	2,003	1,968.5	2.48M
September 11, 2025	1,975	1,967	1,967	1,986.5	1,961.5	2.57M
September 10, 2025	1,975	1,983	1,983	1,993	1,958.5	2.34M
September 09, 2025	2,000	1,981	1,981	2,008	1,981	2.69M
September 08, 2025	2,006	2,001	2,001	2,013	1,984.5	2.13M
September 05, 2025	2,000	1,995	1,995	2,022.5	1,987.5	2.55M
September 04, 2025	1,989	1,991	1,991	1,994.5	1,971.5	1.56M
September 03, 2025	1,970	1,964	1,964	1,984	1,958	1.86M
September 02, 2025	1,962	1,966	1,966	1,976.5	1,954.5	1.41M
September 01, 2025	1,947	1,954.5	1,954.5	1,964.5	1,940	1.23M
August 29, 2025	1,942	1,946.5	1,946.5	1,958.5	1,934.5	2.13M
August 28, 2025	1,961.5	1,954.5	1,954.5	1,971	1,954	2.06M
August 27, 2025	1,975	1,979	1,979	1,989.5	1,971	1.56M
August 26, 2025	1,998	1,978	1,978	2,007	1,974	1.98M
August 25, 2025	1,996.5	1,997.5	1,997.5	2,014	1,991.5	1.17M
August 22, 2025	1,985	1,995	1,995	2,002	1,980.5	1.36M
August 21, 2025	1,990	1,985	1,985	1,996	1,978.5	1.47M
August 20, 2025	1,990	2,004	2,004	2,007	1,978.5	2.52M
August 19, 2025	1,948	1,970	1,970	1,978.5	1,943.5	2.13M
August 18, 2025	1,942.5	1,958	1,958	1,963.5	1,941.5	1.75M
August 15, 2025	1,927	1,938.5	1,938.5	1,947	1,925	1.72M
August 14, 2025	1,941.5	1,922	1,922	1,947	1,918.5	1.89M
August 13, 2025	1,956	1,941.5	1,941.5	1,976.5	1,938	2.38M
August 12, 2025	1,936.5	1,945	1,945	1,958.5	1,924	2.71M
August 08, 2025	1,920	1,917	1,917	1,933.5	1,898	3.93M
August 07, 2025	1,955	1,920	1,920	1,988	1,914.5	4.54M
August 06, 2025	1,942.5	1,955	1,955	1,961	1,941	2.24M
August 05, 2025	1,935	1,930	1,930	1,948	1,930	1.69M
August 04, 2025	1,926	1,937	1,937	1,940	1,918	1.32M
August 01, 2025	1,952	1,960	1,960	1,969	1,945.5	1.85M
July 31, 2025	1,948	1,947.5	1,947.5	1,957	1,937.5	3.07M
July 30, 2025	1,922	1,948	1,948	1,949	1,917.5	1.61M
July 29, 2025	1,937.5	1,932	1,932	1,993.5	1,923	3.53M
July 28, 2025	1,930.5	1,952.5	1,952.5	1,972	1,928.5	2.46M
July 25, 2025	1,981.5	1,932	1,932	1,987	1,927.5	3.52M
July 24, 2025	2,007.5	2,008.5	2,008.5	2,026	2,002.5	3.62M
July 23, 2025	2,000	1,991.5	1,991.5	2,058	1,989	6.5M
July 22, 2025	1,957	1,970	1,970	1,979	1,950	2.7M
July 18, 2025	1,951	1,952	1,952	1,958.5	1,942	2.07M
July 17, 2025	1,920	1,959	1,959	1,969.5	1,913.5	3.17M
July 16, 2025	1,966.5	1,928	1,928	1,982	1,928	2.44M
July 15, 2025	1,936	1,949.5	1,949.5	1,956.5	1,927.5	3.13M
July 14, 2025	1,918	1,936.5	1,936.5	1,938	1,909	2.17M
July 11, 2025	1,958	1,923.5	1,923.5	1,978.5	1,923.5	4.12M
July 10, 2025	1,948.5	1,933	1,933	1,956	1,931	4.65M
July 09, 2025	1,897	1,934.5	1,934.5	1,934.5	1,889	5.13M
July 08, 2025	1,847	1,866.5	1,866.5	1,876	1,846	3.52M
July 07, 2025	1,858	1,847	1,847	1,879.5	1,840.5	2.99M
July 04, 2025	1,888	1,854.5	1,854.5	1,907	1,854.5	2.88M
July 03, 2025	1,838.5	1,872	1,872	1,876	1,835.5	3.63M
July 02, 2025	1,810	1,837.5	1,837.5	1,846.5	1,809.5	3.29M
July 01, 2025	1,830	1,831.5	1,831.5	1,837	1,816.5	2.64M

Isuzu Motors Limited (7202.T) JPX