7202.T
Isuzu Motors Limited
06:30:00
2280.5 ¥
0.0000 (%0.00)
Previous Close: 2190.5
Day Low₺2241
Day High₺2296
7202.T: Isuzu Motors Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 772.8898
CLOSE 771.7469
Low
LOW 194
High
HIGH 1,198
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 946 | 950 | 926 | 940 |
| 01/07/2008 | 920 | 936 | 894 | 906 |
| 01/08/2008 | 876 | 886 | 866 | 884 |
| 01/09/2008 | 856 | 892 | 856 | 880 |
| 01/10/2008 | 882 | 882 | 862 | 862 |
| 01/11/2008 | 870 | 890 | 842 | 846 |
| 01/15/2008 | 850 | 862 | 796 | 798 |
| 01/16/2008 | 758 | 790 | 744 | 752 |
| 01/17/2008 | 782 | 786 | 768 | 776 |
| 01/18/2008 | 766 | 832 | 758 | 824 |
| 01/21/2008 | 804 | 804 | 768 | 772 |
| 01/22/2008 | 732 | 744 | 716 | 716 |
| 01/23/2008 | 770 | 776 | 748 | 756 |
| 01/24/2008 | 806 | 808 | 786 | 796 |
| 01/25/2008 | 806 | 862 | 806 | 856 |
| 01/28/2008 | 826 | 834 | 780 | 790 |
| 01/29/2008 | 840 | 868 | 836 | 866 |
| 01/30/2008 | 872 | 878 | 856 | 868 |
| 01/31/2008 | 852 | 896 | 846 | 896 |
| 02/01/2008 | 894 | 916 | 888 | 904 |
| 02/04/2008 | 920 | 926 | 898 | 910 |
| 02/05/2008 | 906 | 912 | 880 | 886 |
| 02/06/2008 | 846 | 860 | 836 | 848 |
| 02/07/2008 | 838 | 862 | 816 | 852 |
| 02/08/2008 | 932 | 936 | 906 | 914 |
| 02/12/2008 | 910 | 916 | 892 | 900 |
| 02/13/2008 | 904 | 932 | 892 | 902 |
| 02/14/2008 | 932 | 966 | 930 | 964 |
| 02/15/2008 | 958 | 980 | 940 | 976 |
| 02/18/2008 | 972 | 988 | 960 | 970 |
| 02/19/2008 | 980 | 1,006 | 978 | 990 |
| 02/20/2008 | 980 | 982 | 934 | 938 |
| 02/21/2008 | 952 | 974 | 944 | 968 |
| 02/22/2008 | 958 | 982 | 946 | 976 |
| 02/25/2008 | 996 | 1,028 | 992 | 1,014 |
| 02/26/2008 | 1,034 | 1,056 | 1,020 | 1,038 |
| 02/27/2008 | 1,058 | 1,068 | 1,042 | 1,044 |
| 02/28/2008 | 994 | 1,012 | 992 | 1,000 |
| 02/29/2008 | 980 | 984 | 964 | 978 |
| 03/03/2008 | 928 | 928 | 902 | 910 |
| 03/04/2008 | 926 | 944 | 890 | 936 |
| 03/05/2008 | 926 | 932 | 904 | 918 |
| 03/06/2008 | 916 | 964 | 916 | 952 |
| 03/07/2008 | 922 | 942 | 906 | 916 |
| 03/10/2008 | 906 | 912 | 862 | 866 |
| 03/11/2008 | 836 | 914 | 832 | 908 |
| 03/12/2008 | 948 | 954 | 926 | 930 |
| 03/13/2008 | 920 | 922 | 880 | 898 |
| 03/14/2008 | 900 | 902 | 854 | 862 |
| 03/17/2008 | 836 | 864 | 816 | 856 |
| 03/18/2008 | 852 | 866 | 822 | 850 |
| 03/19/2008 | 880 | 914 | 880 | 898 |
| 03/21/2008 | 906 | 916 | 888 | 908 |
| 03/24/2008 | 910 | 930 | 904 | 920 |
| 03/25/2008 | 930 | 946 | 928 | 940 |
| 03/26/2008 | 924 | 966 | 922 | 960 |
| 03/27/2008 | 976 | 986 | 956 | 976 |
| 03/28/2008 | 978 | 1,022 | 974 | 1,008 |
| 03/31/2008 | 988 | 1,000 | 976 | 996 |
| 04/01/2008 | 988 | 1,024 | 986 | 1,020 |
| 04/02/2008 | 1,040 | 1,062 | 1,032 | 1,036 |
| 04/03/2008 | 1,028 | 1,034 | 1,014 | 1,028 |
| 04/04/2008 | 1,020 | 1,026 | 1,006 | 1,008 |
| 04/07/2008 | 988 | 1,006 | 962 | 994 |
| 04/08/2008 | 986 | 996 | 972 | 972 |
| 04/09/2008 | 972 | 984 | 958 | 976 |
| 04/10/2008 | 966 | 976 | 944 | 950 |
| 04/11/2008 | 954 | 990 | 952 | 986 |
| 04/14/2008 | 946 | 958 | 934 | 942 |
| 04/15/2008 | 948 | 954 | 930 | 950 |
| 04/16/2008 | 960 | 964 | 946 | 962 |
| 04/17/2008 | 972 | 986 | 972 | 976 |
| 04/18/2008 | 1,010 | 1,026 | 1,004 | 1,018 |
| 04/21/2008 | 1,046 | 1,056 | 1,032 | 1,040 |
| 04/22/2008 | 1,000 | 1,014 | 990 | 994 |
| 04/23/2008 | 980 | 1,012 | 980 | 1,010 |
| 04/24/2008 | 1,012 | 1,018 | 980 | 984 |
| 04/25/2008 | 994 | 1,006 | 982 | 994 |
| 04/28/2008 | 1,018 | 1,032 | 1,004 | 1,014 |
| 04/30/2008 | 1,008 | 1,018 | 1,002 | 1,010 |
| 05/01/2008 | 998 | 1,008 | 984 | 984 |
| 05/02/2008 | 1,004 | 1,010 | 986 | 996 |
| 05/07/2008 | 1,000 | 1,002 | 974 | 984 |
| 05/08/2008 | 980 | 990 | 970 | 972 |
| 05/09/2008 | 970 | 980 | 952 | 980 |
| 05/12/2008 | 982 | 982 | 954 | 970 |
| 05/13/2008 | 1,010 | 1,038 | 1,006 | 1,030 |
| 05/14/2008 | 1,024 | 1,032 | 1,004 | 1,030 |
| 05/15/2008 | 1,036 | 1,040 | 1,024 | 1,038 |
| 05/16/2008 | 1,046 | 1,048 | 1,018 | 1,026 |
| 05/19/2008 | 1,030 | 1,050 | 1,024 | 1,044 |
| 05/20/2008 | 1,036 | 1,084 | 1,030 | 1,078 |
| 05/21/2008 | 1,058 | 1,066 | 1,040 | 1,046 |
| 05/22/2008 | 1,008 | 1,048 | 998 | 1,040 |
| 05/23/2008 | 1,040 | 1,060 | 1,036 | 1,054 |
| 05/26/2008 | 1,044 | 1,048 | 1,002 | 1,002 |
| 05/27/2008 | 1,022 | 1,042 | 1,016 | 1,040 |
| 05/28/2008 | 1,050 | 1,066 | 1,034 | 1,042 |
| 05/29/2008 | 1,058 | 1,086 | 1,056 | 1,086 |
| 05/30/2008 | 1,100 | 1,136 | 1,092 | 1,136 |
| 06/02/2008 | 1,120 | 1,134 | 1,104 | 1,126 |
| 06/03/2008 | 1,110 | 1,138 | 1,108 | 1,134 |
| 06/04/2008 | 1,130 | 1,188 | 1,130 | 1,188 |
| 06/05/2008 | 1,170 | 1,176 | 1,146 | 1,172 |
| 06/06/2008 | 1,192 | 1,198 | 1,150 | 1,154 |
| 06/09/2008 | 1,114 | 1,134 | 1,106 | 1,124 |
| 06/10/2008 | 1,138 | 1,168 | 1,120 | 1,122 |
| 06/11/2008 | 1,142 | 1,158 | 1,124 | 1,150 |
| 06/12/2008 | 1,140 | 1,152 | 1,122 | 1,140 |
| 06/13/2008 | 1,166 | 1,178 | 1,138 | 1,150 |
| 06/16/2008 | 1,170 | 1,174 | 1,152 | 1,172 |
| 06/17/2008 | 1,164 | 1,178 | 1,158 | 1,170 |
| 06/18/2008 | 1,166 | 1,180 | 1,164 | 1,178 |
| 06/19/2008 | 1,160 | 1,164 | 1,130 | 1,142 |
| 06/20/2008 | 1,136 | 1,148 | 1,116 | 1,120 |
| 06/23/2008 | 1,092 | 1,104 | 1,082 | 1,100 |
| 06/24/2008 | 1,094 | 1,112 | 1,086 | 1,090 |
| 06/25/2008 | 1,080 | 1,086 | 1,052 | 1,084 |
| 06/26/2008 | 1,100 | 1,104 | 1,074 | 1,080 |
| 06/27/2008 | 1,048 | 1,068 | 1,042 | 1,058 |
| 06/30/2008 | 1,052 | 1,054 | 1,016 | 1,022 |
| 07/01/2008 | 1,014 | 1,042 | 1,012 | 1,018 |
| 07/02/2008 | 998 | 1,010 | 970 | 976 |
| 07/03/2008 | 960 | 978 | 942 | 962 |
| 07/04/2008 | 962 | 994 | 956 | 974 |
| 07/07/2008 | 962 | 966 | 940 | 964 |
| 07/08/2008 | 970 | 990 | 956 | 964 |
| 07/09/2008 | 1,000 | 1,024 | 984 | 996 |
| 07/10/2008 | 1,024 | 1,024 | 1,000 | 1,006 |
| 07/11/2008 | 1,018 | 1,018 | 986 | 996 |
| 07/14/2008 | 998 | 1,010 | 980 | 980 |
| 07/15/2008 | 958 | 972 | 954 | 966 |
| 07/16/2008 | 968 | 986 | 956 | 978 |
| 07/17/2008 | 990 | 998 | 972 | 974 |
| 07/18/2008 | 986 | 988 | 920 | 928 |
| 07/22/2008 | 948 | 986 | 938 | 986 |
| 07/23/2008 | 990 | 1,014 | 988 | 1,012 |
| 07/24/2008 | 1,016 | 1,032 | 1,002 | 1,026 |
| 07/25/2008 | 992 | 1,012 | 992 | 998 |
| 07/28/2008 | 1,008 | 1,018 | 996 | 998 |
| 07/29/2008 | 978 | 980 | 936 | 952 |
| 07/30/2008 | 968 | 972 | 944 | 952 |
| 07/31/2008 | 960 | 960 | 924 | 938 |
| 08/01/2008 | 922 | 930 | 872 | 882 |
| 08/04/2008 | 856 | 856 | 812 | 820 |
| 08/05/2008 | 818 | 830 | 780 | 788 |
| 08/06/2008 | 828 | 850 | 812 | 838 |
| 08/07/2008 | 848 | 856 | 830 | 842 |
| 08/08/2008 | 836 | 872 | 828 | 858 |
| 08/11/2008 | 868 | 890 | 858 | 878 |
| 08/12/2008 | 876 | 886 | 858 | 864 |
| 08/13/2008 | 850 | 856 | 828 | 836 |
| 08/14/2008 | 826 | 846 | 824 | 840 |
| 08/15/2008 | 832 | 854 | 832 | 852 |
| 08/18/2008 | 842 | 878 | 838 | 866 |
| 08/19/2008 | 846 | 850 | 834 | 846 |
| 08/20/2008 | 826 | 834 | 808 | 822 |
| 08/21/2008 | 828 | 830 | 796 | 810 |
| 08/22/2008 | 802 | 806 | 788 | 794 |
| 08/25/2008 | 818 | 830 | 814 | 822 |
| 08/26/2008 | 800 | 830 | 796 | 828 |
| 08/27/2008 | 816 | 816 | 788 | 792 |
| 08/28/2008 | 802 | 806 | 790 | 796 |
| 08/29/2008 | 802 | 826 | 800 | 826 |
| 09/01/2008 | 806 | 808 | 790 | 792 |
| 09/02/2008 | 782 | 790 | 752 | 760 |
| 09/03/2008 | 740 | 746 | 718 | 730 |
| 09/04/2008 | 714 | 726 | 660 | 670 |
| 09/05/2008 | 638 | 654 | 610 | 646 |
| 09/08/2008 | 666 | 696 | 662 | 688 |
| 09/09/2008 | 680 | 680 | 654 | 656 |
| 09/10/2008 | 636 | 672 | 632 | 660 |
| 09/11/2008 | 642 | 654 | 598 | 608 |
| 09/12/2008 | 628 | 644 | 614 | 640 |
| 09/16/2008 | 590 | 632 | 588 | 632 |
| 09/17/2008 | 652 | 660 | 628 | 634 |
| 09/18/2008 | 624 | 624 | 598 | 608 |
| 09/19/2008 | 626 | 680 | 624 | 672 |
| 09/22/2008 | 692 | 708 | 652 | 652 |
| 09/24/2008 | 672 | 680 | 636 | 644 |
| 09/25/2008 | 640 | 650 | 628 | 646 |
| 09/26/2008 | 654 | 662 | 628 | 650 |
| 09/29/2008 | 610 | 618 | 580 | 582 |
| 09/30/2008 | 540 | 572 | 536 | 568 |
| 10/01/2008 | 580 | 582 | 554 | 560 |
| 10/02/2008 | 562 | 562 | 516 | 526 |
| 10/03/2008 | 516 | 516 | 484 | 490 |
| 10/06/2008 | 460 | 472 | 432 | 446 |
| 10/07/2008 | 420 | 464 | 410 | 448 |
| 10/08/2008 | 408 | 420 | 372 | 384 |
| 10/09/2008 | 376 | 418 | 370 | 394 |
| 10/10/2008 | 324 | 390 | 324 | 370 |
| 10/14/2008 | 460 | 468 | 436 | 454 |
| 10/15/2008 | 450 | 450 | 422 | 432 |
| 10/16/2008 | 388 | 402 | 374 | 378 |
| 10/17/2008 | 398 | 404 | 352 | 364 |
| 10/20/2008 | 384 | 390 | 372 | 386 |
| 10/21/2008 | 422 | 424 | 396 | 420 |
| 10/22/2008 | 400 | 400 | 376 | 376 |
| 10/23/2008 | 336 | 342 | 324 | 340 |
| 10/24/2008 | 334 | 334 | 312 | 316 |
| 10/27/2008 | 306 | 314 | 248 | 248 |
| 10/28/2008 | 258 | 304 | 254 | 300 |
| 10/29/2008 | 360 | 360 | 316 | 334 |
| 10/30/2008 | 330 | 358 | 320 | 354 |
| 10/31/2008 | 344 | 356 | 330 | 336 |
| 11/04/2008 | 366 | 388 | 358 | 358 |
| 11/05/2008 | 362 | 406 | 362 | 406 |
| 11/06/2008 | 346 | 366 | 318 | 322 |
| 11/07/2008 | 292 | 318 | 284 | 312 |
| 11/10/2008 | 330 | 332 | 318 | 324 |
| 11/11/2008 | 316 | 324 | 312 | 316 |
| 11/12/2008 | 306 | 310 | 298 | 302 |
| 11/13/2008 | 296 | 300 | 290 | 290 |
| 11/14/2008 | 310 | 312 | 296 | 304 |
| 11/17/2008 | 306 | 314 | 296 | 302 |
| 11/18/2008 | 296 | 312 | 294 | 306 |
| 11/19/2008 | 316 | 322 | 292 | 296 |
| 11/20/2008 | 278 | 278 | 244 | 246 |
| 11/21/2008 | 232 | 262 | 232 | 260 |
| 11/25/2008 | 280 | 280 | 244 | 254 |
| 11/26/2008 | 244 | 250 | 234 | 234 |
| 11/27/2008 | 238 | 242 | 228 | 230 |
| 11/28/2008 | 232 | 240 | 226 | 236 |
| 12/01/2008 | 234 | 236 | 226 | 234 |
| 12/02/2008 | 222 | 238 | 218 | 226 |
| 12/03/2008 | 230 | 232 | 214 | 216 |
| 12/04/2008 | 218 | 222 | 202 | 206 |
| 12/05/2008 | 206 | 206 | 194 | 194 |
| 12/08/2008 | 204 | 216 | 200 | 212 |
| 12/09/2008 | 222 | 230 | 218 | 226 |
| 12/10/2008 | 220 | 244 | 220 | 240 |
| 12/11/2008 | 244 | 244 | 236 | 244 |
| 12/12/2008 | 234 | 238 | 212 | 214 |
| 12/15/2008 | 224 | 238 | 222 | 238 |
| 12/16/2008 | 230 | 240 | 226 | 232 |
| 12/17/2008 | 234 | 236 | 210 | 212 |
| 12/18/2008 | 206 | 222 | 204 | 218 |
| 12/19/2008 | 224 | 228 | 218 | 222 |
| 12/22/2008 | 222 | 228 | 220 | 226 |
| 12/24/2008 | 220 | 222 | 216 | 218 |
| 12/25/2008 | 216 | 218 | 212 | 214 |
| 12/26/2008 | 218 | 222 | 214 | 222 |
| 12/29/2008 | 222 | 222 | 216 | 220 |
| 12/30/2008 | 222 | 226 | 220 | 226 |