7202.T: Isuzu Motors Limited Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 833.8923

CLOSE 833.8077

Low

LOW 650

High

HIGH 1,132

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	900	900	900	900
01/03/2006	900	900	900	900
01/04/2006	908	908	898	902
01/05/2006	910	920	906	910
01/06/2006	914	918	908	912
01/09/2006	912	912	912	912
01/10/2006	904	916	900	900
01/11/2006	892	898	860	888
01/12/2006	866	888	862	868
01/13/2006	850	862	838	846
01/16/2006	828	842	820	824
01/17/2006	808	862	804	808
01/18/2006	824	832	774	798
01/19/2006	804	860	804	856
01/20/2006	874	874	834	840
01/23/2006	804	826	800	802
01/24/2006	820	828	812	816
01/25/2006	822	832	812	814
01/26/2006	820	824	812	814
01/27/2006	828	830	820	828
01/30/2006	848	868	846	860
01/31/2006	862	862	844	848
02/01/2006	844	850	830	836
02/02/2006	838	882	834	878
02/03/2006	868	884	864	876
02/06/2006	882	892	868	874
02/07/2006	882	894	878	892
02/08/2006	884	890	866	866
02/09/2006	876	878	862	868
02/10/2006	866	868	834	846
02/13/2006	838	838	804	806
02/14/2006	800	830	788	808
02/15/2006	818	848	812	828
02/16/2006	822	834	808	810
02/17/2006	810	826	810	810
02/20/2006	808	814	788	790
02/21/2006	808	816	790	804
02/22/2006	806	824	804	816
02/23/2006	826	828	812	822
02/24/2006	822	824	814	822
02/27/2006	824	832	822	824
02/28/2006	824	826	804	810
03/01/2006	800	802	790	790
03/02/2006	798	800	780	784
03/03/2006	774	782	766	776
03/06/2006	766	766	744	754
03/07/2006	750	774	750	768
03/08/2006	768	768	752	766
03/09/2006	768	788	762	788
03/10/2006	786	802	778	790
03/13/2006	802	806	798	802
03/14/2006	812	816	804	808
03/15/2006	808	810	800	804
03/16/2006	808	808	796	798
03/17/2006	808	808	794	802
03/20/2006	800	814	798	814
03/21/2006	814	814	814	814
03/22/2006	820	822	808	812
03/23/2006	818	830	782	784
03/24/2006	794	816	792	812
03/27/2006	812	824	812	824
03/28/2006	818	842	818	840
03/29/2006	844	858	842	852
03/30/2006	878	890	868	872
03/31/2006	876	878	862	868
04/03/2006	862	876	858	858
04/04/2006	858	866	856	860
04/05/2006	866	870	844	848
04/06/2006	856	860	846	860
04/07/2006	858	860	852	860
04/10/2006	852	858	850	858
04/11/2006	858	882	856	880
04/12/2006	886	904	886	890
04/13/2006	890	898	880	892
04/14/2006	898	898	886	890
04/17/2006	890	892	864	864
04/18/2006	864	872	846	866
04/19/2006	880	880	870	870
04/20/2006	872	872	858	866
04/21/2006	866	886	858	882
04/24/2006	876	876	856	856
04/25/2006	850	854	838	844
04/26/2006	834	840	818	824
04/27/2006	830	846	824	826
04/28/2006	824	832	814	822
05/01/2006	820	820	810	812
05/02/2006	802	828	798	822
05/03/2006	822	822	822	822
05/04/2006	822	822	822	822
05/05/2006	822	822	822	822
05/08/2006	832	832	820	822
05/09/2006	820	836	816	820
05/10/2006	826	826	810	812
05/11/2006	808	814	792	794
05/12/2006	780	790	778	786
05/15/2006	776	778	762	768
05/16/2006	764	804	764	780
05/17/2006	788	792	764	792
05/18/2006	772	786	766	780
05/19/2006	778	786	772	778
05/22/2006	790	814	788	792
05/23/2006	786	792	778	780
05/24/2006	786	810	784	806
05/25/2006	800	802	788	788
05/26/2006	794	802	788	794
05/29/2006	800	812	798	800
05/30/2006	796	804	790	800
05/31/2006	780	792	772	778
06/01/2006	784	788	758	764
06/02/2006	764	782	748	782
06/05/2006	766	770	756	764
06/06/2006	750	758	738	738
06/07/2006	730	740	698	702
06/08/2006	672	688	652	668
06/09/2006	670	698	658	688
06/12/2006	680	716	672	710
06/13/2006	690	696	666	670
06/14/2006	650	684	650	672
06/15/2006	690	698	666	678
06/16/2006	698	708	692	706
06/19/2006	700	708	690	704
06/20/2006	696	704	690	694
06/21/2006	696	706	686	694
06/22/2006	704	730	698	728
06/23/2006	718	736	712	732
06/26/2006	730	732	720	724
06/27/2006	730	744	720	734
06/28/2006	720	728	712	712
06/29/2006	720	728	720	722
06/30/2006	740	746	736	742
07/03/2006	742	770	742	758
07/04/2006	764	772	754	756
07/05/2006	746	758	744	752
07/06/2006	760	770	756	768
07/07/2006	790	804	786	788
07/10/2006	776	802	770	800
07/11/2006	800	800	782	790
07/12/2006	780	784	762	770
07/13/2006	760	782	752	776
07/14/2006	756	768	756	762
07/17/2006	762	762	762	762
07/18/2006	754	758	706	710
07/19/2006	720	732	710	732
07/20/2006	760	762	748	760
07/21/2006	750	766	750	754
07/24/2006	754	778	744	774
07/25/2006	790	792	776	780
07/26/2006	784	792	774	782
07/27/2006	782	794	780	784
07/28/2006	800	812	796	812
07/31/2006	830	834	824	828
08/01/2006	818	830	806	812
08/02/2006	810	822	804	814
08/03/2006	820	830	816	828
08/04/2006	824	826	814	816
08/07/2006	812	816	798	800
08/08/2006	798	808	796	808
08/09/2006	804	822	802	822
08/10/2006	824	830	816	826
08/11/2006	816	826	812	812
08/14/2006	810	824	810	822
08/15/2006	814	816	792	794
08/16/2006	800	806	796	800
08/17/2006	804	808	790	792
08/18/2006	798	810	794	806
08/21/2006	804	806	796	798
08/22/2006	796	804	796	802
08/23/2006	802	806	794	798
08/24/2006	796	798	782	784
08/25/2006	782	786	770	774
08/28/2006	766	770	760	762
08/29/2006	768	770	760	766
08/30/2006	768	772	748	752
08/31/2006	754	762	748	762
09/01/2006	762	778	756	778
09/04/2006	788	800	788	794
09/05/2006	794	794	786	794
09/06/2006	794	796	786	792
09/07/2006	784	786	772	774
09/08/2006	764	774	764	770
09/11/2006	770	772	758	758
09/12/2006	756	758	746	746
09/13/2006	758	762	740	740
09/14/2006	740	746	736	738
09/15/2006	738	740	722	728
09/18/2006	728	728	728	728
09/19/2006	730	738	720	722
09/20/2006	716	718	708	714
09/21/2006	718	728	700	724
09/22/2006	734	746	728	730
09/25/2006	724	726	716	726
09/26/2006	728	736	720	728
09/27/2006	736	740	732	738
09/28/2006	748	762	746	754
09/29/2006	764	776	762	774
10/02/2006	778	780	766	774
10/03/2006	770	776	766	770
10/04/2006	780	780	754	756
10/05/2006	776	778	764	772
10/06/2006	774	786	772	780
10/09/2006	780	780	780	780
10/10/2006	782	800	780	800
10/11/2006	802	810	798	800
10/12/2006	800	802	788	796
10/13/2006	802	810	800	800
10/16/2006	808	810	804	806
10/17/2006	810	810	796	802
10/18/2006	800	808	796	806
10/19/2006	808	818	806	808
10/20/2006	804	814	802	810
10/23/2006	812	816	810	814
10/24/2006	820	826	816	820
10/25/2006	826	834	816	818
10/26/2006	820	836	820	832
10/27/2006	838	840	830	836
10/30/2006	824	832	814	820
10/31/2006	816	822	804	810
11/01/2006	810	824	804	818
11/02/2006	818	820	812	820
11/03/2006	820	820	820	820
11/06/2006	822	840	818	840
11/07/2006	846	850	826	830
11/08/2006	940	948	912	930
11/09/2006	924	932	910	924
11/10/2006	926	968	918	966
11/13/2006	950	960	920	944
11/14/2006	962	1,002	954	992
11/15/2006	994	1,044	988	1,024
11/16/2006	1,040	1,052	1,006	1,010
11/17/2006	1,002	1,012	980	986
11/20/2006	976	1,022	970	1,000
11/21/2006	1,010	1,018	996	1,008
11/22/2006	1,002	1,008	986	994
11/23/2006	994	994	994	994
11/24/2006	978	1,004	970	1,004
11/27/2006	990	994	978	988
11/28/2006	974	994	972	988
11/29/2006	996	1,002	984	988
11/30/2006	998	1,040	996	1,038
12/01/2006	1,054	1,064	1,040	1,042
12/04/2006	1,044	1,074	1,030	1,066
12/05/2006	1,082	1,084	1,044	1,048
12/06/2006	1,048	1,054	1,034	1,050
12/07/2006	1,058	1,060	1,040	1,044
12/08/2006	1,042	1,060	1,040	1,042
12/11/2006	1,050	1,056	1,044	1,054
12/12/2006	1,068	1,090	1,062	1,086
12/13/2006	1,076	1,084	1,066	1,076
12/14/2006	1,080	1,092	1,070	1,086
12/15/2006	1,096	1,118	1,092	1,112
12/18/2006	1,102	1,114	1,102	1,104
12/19/2006	1,094	1,114	1,078	1,080
12/20/2006	1,076	1,094	1,068	1,092
12/21/2006	1,086	1,088	1,064	1,064
12/22/2006	1,068	1,080	1,060	1,074
12/25/2006	1,068	1,072	1,060	1,060
12/26/2006	1,060	1,068	1,046	1,068
12/27/2006	1,084	1,116	1,082	1,114
12/28/2006	1,126	1,128	1,094	1,128
12/29/2006	1,128	1,132	1,116	1,118

Menu

Create your free account now!

7202.T: Isuzu Motors Limited Historical Data

2006 Historical Chart

Average

Low

High