Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Isuzu Motors Limited logo
7202.T
Isuzu Motors Limited
06:30:00
2280.5 ¥
0.0000 (%0.00)
Previous Close: 2190.5
Day Low₺2241
Day High₺2296
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7202.T: Isuzu Motors Limited Historical Data

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,524.7787
CLOSE 1,523.7684

Low

LOW 1,153.5

High

HIGH 1,824
DATEOPENHIGHLOWCLOSE
01/05/20151,4651,481.51,442.51,462.5
01/06/20151,432.51,437.51,4141,418
01/07/20151,411.51,4601,410.51,443.5
01/08/20151,4551,4661,446.51,450
01/09/20151,462.51,4891,4601,474.5
01/13/20151,472.51,4901,458.51,486.5
01/14/20151,470.51,486.51,4501,454
01/15/20151,458.51,475.51,4491,466.5
01/16/20151,445.51,4831,4241,480.5
01/19/20151,4981,506.51,483.51,498
01/20/20151,504.51,537.51,5011,534
01/21/20151,522.51,541.51,510.51,540
01/22/20151,5351,5391,4921,515.5
01/23/20151,5291,534.51,5051,519
01/26/20151,490.51,4941,468.51,494
01/27/20151,5141,5221,5031,515.5
01/28/20151,5391,583.51,536.51,572
01/29/20151,5701,594.51,568.51,586.5
01/30/20151,6001,612.51,567.51,581.5
02/02/20151,5701,5901,5631,573
02/03/20151,5701,581.51,5471,550
02/04/20151,559.51,591.51,558.51,580
02/05/20151,5801,588.51,5631,567
02/06/20151,5901,604.51,546.51,557.5
02/09/20151,6001,6121,571.51,600
02/10/20151,607.51,6091,587.51,600
02/12/20151,6141,6441,607.51,631.5
02/13/20151,637.51,663.51,6291,655.5
02/16/20151,6641,667.51,6301,662
02/17/20151,645.51,646.51,5871,602
02/18/20151,6251,642.51,6151,636.5
02/19/20151,636.51,6401,6201,638
02/20/20151,6461,6941,6431,690.5
02/23/20151,6911,6951,6691,682.5
02/24/20151,665.51,681.51,6601,681.5
02/25/20151,6901,7001,6841,692.5
02/26/20151,6991,7401,6981,734.5
02/27/20151,7401,7541,7141,737
03/02/20151,7631,7801,7421,755.5
03/03/20151,7721,804.51,769.51,791.5
03/04/20151,7711,773.51,7231,754
03/05/20151,7501,7741,744.51,771.5
03/06/20151,761.51,7781,738.51,778
03/09/20151,769.51,780.51,7531,777.5
03/10/20151,7951,8241,779.51,798
03/11/20151,7721,789.51,756.51,761
03/12/20151,7601,776.51,7241,774.5
03/13/20151,780.51,785.51,7581,778
03/16/20151,761.51,7731,752.51,772
03/17/20151,7871,7891,7401,745
03/18/20151,7381,743.51,7211,739.5
03/19/20151,725.51,732.51,690.51,708.5
03/20/20151,7151,721.51,673.51,683
03/23/20151,6841,7581,680.51,742.5
03/24/20151,723.51,7321,695.51,696.5
03/25/20151,6941,6971,6721,682
03/26/20151,6511,6521,5931,605.5
03/27/20151,6051,6211,568.51,596
03/30/20151,589.51,622.51,583.51,612.5
03/31/20151,627.51,6331,597.51,597.5
04/01/20151,5751,587.51,5601,560
04/02/20151,5681,6081,5661,591
04/03/20151,587.51,606.51,5821,604
04/06/20151,5801,5931,5691,583
04/07/20151,597.51,610.51,5771,585.5
04/08/20151,606.51,6071,590.51,597.5
04/09/20151,5951,598.51,5781,582
04/10/20151,590.51,5971,576.51,579
04/13/20151,5741,5771,5511,565
04/14/20151,5501,556.51,5301,555
04/15/20151,5501,581.51,5471,578
04/16/20151,5601,577.51,5531,576.5
04/17/20151,5851,6211,5841,596
04/20/20151,5821,582.51,553.51,566
04/21/20151,578.51,6021,5711,595
04/22/20151,6101,6361,5931,612.5
04/23/20151,644.51,6541,632.51,645.5
04/24/20151,6461,664.51,6411,645.5
04/27/20151,6601,6601,6251,632.5
04/28/20151,6261,6381,6151,625
04/30/20151,5951,629.51,588.51,593.5
05/01/20151,568.51,592.51,563.51,592.5
05/07/20151,5911,606.51,5791,600.5
05/08/20151,5991,6201,596.51,615.5
05/11/20151,6471,655.51,628.51,628.5
05/12/20151,6401,6461,6151,642.5
05/13/20151,642.51,642.51,5661,615
05/14/20151,616.51,6491,6101,640
05/15/20151,6491,656.51,6251,640
05/18/20151,6461,6791,6431,662.5
05/19/20151,6701,6711,650.51,653
05/20/20151,6641,668.51,638.51,651
05/21/20151,6491,666.51,640.51,656
05/22/20151,6451,670.51,6381,646
05/25/20151,6511,656.51,6431,650
05/26/20151,6521,661.51,629.51,654.5
05/27/20151,6591,696.51,6551,687.5
05/28/20151,7001,704.51,676.51,685.5
05/29/20151,668.51,698.51,6551,691.5
06/01/20151,665.51,6751,6501,668.5
06/02/20151,6701,672.51,6431,647.5
06/03/20151,6401,657.51,629.51,640
06/04/20151,627.51,6481,6151,643
06/05/20151,6451,657.51,6261,642
06/08/20151,633.51,6391,6141,626.5
06/09/20151,6131,622.51,5771,586.5
06/10/20151,5551,5791,5351,541
06/11/20151,5451,557.51,5381,543
06/12/20151,556.51,5731,544.51,553
06/15/20151,550.51,5861,5501,581
06/16/20151,5921,606.51,574.51,579.5
06/17/20151,5791,580.51,547.51,555.5
06/18/20151,555.51,560.51,532.51,532.5
06/19/20151,5501,5731,537.51,539
06/22/20151,5571,584.51,5511,576
06/23/20151,588.51,5951,5731,590.5
06/24/20151,609.51,6401,608.51,621.5
06/25/20151,618.51,6541,612.51,645
06/26/20151,6401,687.51,6201,675
06/29/20151,6251,640.51,610.51,618.5
06/30/20151,612.51,6171,5931,607.5
07/01/20151,616.51,637.51,5931,631.5
07/02/20151,632.51,6351,6071,619.5
07/03/20151,6211,6431,608.51,638
07/06/20151,5981,612.51,5871,597
07/07/20151,6191,6241,6001,602
07/08/20151,595.51,6071,5551,555
07/09/20151,5321,546.51,473.51,544.5
07/10/20151,558.51,5791,5531,553.5
07/13/20151,5601,576.51,555.51,563
07/14/20151,599.51,624.51,599.51,615
07/15/20151,625.51,630.51,5971,606.5
07/16/20151,6111,611.51,5821,597.5
07/17/20151,590.51,6021,5801,590.5
07/21/20151,5971,6181,5921,610
07/22/20151,594.51,5971,5721,581
07/23/20151,585.51,591.51,562.51,575.5
07/24/20151,5691,589.51,5531,574
07/27/20151,5681,587.51,562.51,573
07/28/20151,5591,609.51,5551,597.5
07/29/20151,6111,628.51,585.51,622.5
07/30/20151,654.51,703.51,6531,683.5
07/31/20151,6831,7201,662.51,718
08/03/20151,6991,7181,676.51,713.5
08/04/20151,699.51,708.51,660.51,686
08/05/20151,7231,7381,6751,723.5
08/06/20151,742.51,7521,7201,723.5
08/07/20151,733.51,734.51,7131,725.5
08/10/20151,7131,732.51,6901,732.5
08/11/20151,7321,734.51,7061,715
08/12/20151,7061,708.51,6351,655
08/13/20151,6541,658.51,6371,650.5
08/14/20151,6521,6531,620.51,634.5
08/17/20151,6351,639.51,6151,620.5
08/18/20151,626.51,629.51,5961,612.5
08/19/20151,6001,6001,541.51,546
08/20/20151,5401,5471,5071,508
08/21/20151,4821,483.51,442.51,446
08/24/20151,3951,414.51,351.51,353
08/25/20151,3271,4031,294.51,319.5
08/26/20151,329.51,3761,311.51,368
08/27/20151,3881,401.51,3611,362.5
08/28/20151,4141,437.51,4011,422.5
08/31/20151,4191,4191,367.51,381.5
09/01/20151,379.51,392.51,318.51,318.5
09/02/20151,294.51,3271,286.51,297.5
09/03/20151,3061,3241,287.51,290
09/04/20151,3021,313.51,261.51,279
09/07/20151,2551,287.51,2461,267
09/08/20151,2751,3011,265.51,267.5
09/09/20151,313.51,3551,3021,354.5
09/10/20151,3131,327.51,2901,315.5
09/11/20151,293.51,3191,2871,303
09/14/20151,3101,3101,266.51,276
09/15/20151,2771,305.51,260.51,261.5
09/16/20151,2671,3041,254.51,293.5
09/17/20151,3021,3401,301.51,322
09/18/20151,313.51,3331,285.51,294.5
09/24/20151,255.51,2621,2331,240
09/25/20151,2361,270.51,2361,269
09/28/20151,264.51,2701,206.51,211
09/29/20151,1901,1911,153.51,158
09/30/20151,1791,224.51,172.51,195
10/01/20151,2021,2351,1761,214.5
10/02/20151,203.51,2341,1971,223.5
10/05/20151,2601,285.51,244.51,259.5
10/06/20151,316.51,325.51,291.51,294.5
10/07/20151,295.51,353.51,2681,344.5
10/08/20151,3351,3521,325.51,334.5
10/09/20151,3501,417.51,3471,406.5
10/13/20151,394.51,413.51,3691,407
10/14/20151,3771,3771,3281,342
10/15/20151,327.51,364.51,3141,352
10/16/20151,360.51,3731,3531,361.5
10/19/20151,348.51,350.51,316.51,327
10/20/20151,345.51,3501,321.51,330
10/21/20151,323.51,361.51,323.51,357.5
10/22/20151,340.51,373.51,3381,359.5
10/23/20151,400.51,431.51,391.51,410
10/26/20151,437.51,451.51,4191,422
10/27/20151,427.51,4381,4051,419
10/28/20151,3711,4021,3511,401
10/29/20151,4061,426.51,4031,411.5
10/30/20151,4111,426.51,3901,421.5
11/02/20151,3851,398.51,364.51,380.5
11/04/20151,410.51,435.51,4011,417.5
11/05/20151,4381,438.51,4171,419
11/06/20151,4381,4551,422.51,430.5
11/09/20151,5001,501.51,4601,484
11/10/20151,4741,4841,4591,477
11/11/20151,4811,495.51,4641,489
11/12/20151,4851,491.51,4721,488.5
11/13/20151,4631,4791,4511,476.5
11/16/20151,446.51,4721,4431,454
11/17/20151,452.51,469.51,428.51,430
11/18/20151,4401,4401,4011,405.5
11/19/20151,419.51,421.51,4011,411.5
11/20/20151,4011,403.51,377.51,394.5
11/24/20151,397.51,413.51,394.51,396
11/25/20151,380.51,385.51,3631,368.5
11/26/20151,3731,391.51,371.51,373.5
11/27/20151,370.51,3891,370.51,372.5
11/30/20151,3761,392.51,3751,385
12/01/20151,405.51,425.51,3951,410.5
12/02/20151,4081,4141,3941,397.5
12/03/20151,3911,401.51,3851,396
12/04/20151,3721,3821,3601,366.5
12/07/20151,386.51,4001,3831,384
12/08/20151,3851,388.51,3411,350
12/09/20151,3481,3661,337.51,353.5
12/10/20151,3361,351.51,3221,337
12/11/20151,3251,3561,324.51,343
12/14/20151,314.51,3261,2871,321
12/15/20151,321.51,3261,293.51,294.5
12/16/20151,3191,346.51,3131,337
12/17/20151,370.51,3801,3491,351.5
12/18/20151,3501,3761,325.51,332.5
12/21/20151,3201,329.51,2931,320
12/22/20151,326.51,3471,3181,330
12/24/20151,3591,3591,318.51,321.5
12/25/20151,3141,321.51,2901,302.5
12/28/20151,3071,3401,2971,324
12/29/20151,3231,3301,3021,323.5
12/30/20151,3301,348.51,3141,314