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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,241.0898
CLOSE 1,241.2853

Low

LOW 971.5

High

HIGH 1,546.5
DATEOPENHIGHLOWCLOSE
01/04/20161,3071,331.51,2881,291
01/05/20161,2911,303.51,251.51,258
01/06/20161,2501,2601,220.51,232.5
01/07/20161,2181,225.51,1741,178
01/08/20161,157.51,2231,157.51,194
01/12/20161,1731,1931,154.51,155
01/13/20161,180.51,2191,1731,213
01/14/20161,1801,186.51,1581,178.5
01/15/20161,195.51,208.51,1671,174
01/18/20161,134.51,1671,1251,159
01/19/20161,1481,182.51,139.51,168.5
01/20/20161,156.51,1681,102.51,105
01/21/20161,1051,143.51,0791,080
01/22/20161,1261,156.51,114.51,152.5
01/25/20161,1711,1731,1471,162
01/26/20161,1451,1451,117.51,118.5
01/27/20161,1561,1811,151.51,167
01/28/20161,150.51,169.51,1431,150.5
01/29/20161,1611,205.51,1381,202
02/01/20161,2491,2511,201.51,209.5
02/02/20161,1901,191.51,1611,167
02/03/20161,1291,1331,086.51,096
02/04/20161,0771,102.51,0661,086.5
02/05/20161,0601,082.51,046.51,080.5
02/08/20161,050.51,0971,0441,089
02/09/20161,1191,1191,046.51,053
02/10/20161,057.51,0751,024.51,048.5
02/12/20161,0041,012971.5974.9
02/15/20161,033.51,1021,020.51,089
02/16/20161,076.51,1331,069.51,113.5
02/17/20161,1171,1401,107.51,123.5
02/18/20161,159.51,162.51,1281,140
02/19/20161,1281,146.51,104.51,139
02/22/20161,1311,141.51,1181,137.5
02/23/20161,149.51,157.51,131.51,137.5
02/24/20161,1231,126.51,0951,111.5
02/25/20161,1111,1251,085.51,116.5
02/26/20161,1301,147.51,1201,121.5
02/29/20161,1501,1651,1301,130
03/01/20161,1091,111.51,0711,095
03/02/20161,1441,195.51,1311,179
03/03/20161,1561,184.51,1561,181.5
03/04/20161,171.51,184.51,1541,179
03/07/20161,179.51,1841,151.51,166.5
03/08/20161,1571,1631,1291,143
03/09/20161,1351,150.51,1221,146.5
03/10/20161,1581,1731,142.51,165.5
03/11/20161,164.51,175.51,137.51,172.5
03/14/20161,189.51,212.51,1881,199
03/15/20161,194.51,199.51,173.51,178
03/16/20161,1651,177.51,1591,167.5
03/17/20161,1741,192.51,1571,165.5
03/18/20161,158.51,165.51,119.51,134.5
03/22/20161,164.51,191.51,1541,170.5
03/23/20161,1731,194.51,1721,183
03/24/20161,182.51,1891,1611,180
03/25/20161,1731,209.51,1551,208.5
03/28/20161,209.51,218.51,192.51,216
03/29/20161,195.51,2041,1841,192
03/30/20161,1921,200.51,166.51,166.5
03/31/20161,1701,1841,161.51,162
04/01/20161,156.51,159.51,1001,103
04/04/20161,095.51,1051,080.51,090.5
04/05/20161,075.51,087.51,049.51,051.5
04/06/20161,0521,073.51,0471,053.5
04/07/20161,0471,0641,0331,046.5
04/08/20161,0281,082.51,013.51,067
04/11/20161,0581,062.51,0321,055.5
04/12/20161,049.51,0931,0471,084
04/13/20161,1081,153.51,1041,147
04/14/20161,157.51,183.51,146.51,180.5
04/15/20161,160.51,1931,1601,173.5
04/18/20161,126.51,1571,1181,143.5
04/19/20161,1871,216.51,178.51,211.5
04/20/20161,2201,2261,189.51,193
04/21/20161,2241,2671,218.51,262
04/22/20161,2501,293.51,2461,292.5
04/25/20161,3021,3111,2851,294
04/26/20161,293.51,297.51,274.51,289.5
04/27/20161,2901,2941,259.51,265
04/28/20161,2521,273.51,170.51,195.5
05/02/20161,133.51,146.51,116.51,123.5
05/06/20161,1501,161.51,1151,122
05/09/20161,1231,135.51,108.51,123
05/10/20161,133.51,168.51,1311,162
05/11/20161,1971,2071,1631,170.5
05/12/20161,230.51,2451,186.51,236.5
05/13/20161,237.51,2391,185.51,187
05/16/20161,184.51,2051,176.51,204
05/17/20161,2041,2171,191.51,211
05/18/20161,2091,210.51,1741,189.5
05/19/20161,2021,206.51,1781,188.5
05/20/20161,181.51,214.51,1691,209
05/23/20161,2041,2131,181.51,210
05/24/20161,2401,2601,2331,243.5
05/25/20161,2631,2801,252.51,254
05/26/20161,2781,288.51,262.51,263
05/27/20161,278.51,287.51,263.51,275.5
05/30/20161,2951,3011,2831,293.5
05/31/20161,294.51,338.51,2941,336
06/01/20161,324.51,3291,2981,305
06/02/20161,2901,294.51,271.51,274
06/03/20161,2791,3021,2761,284.5
06/06/20161,245.51,293.51,241.51,290
06/07/20161,295.51,2971,2721,276
06/08/20161,287.51,3101,280.51,304.5
06/09/20161,3081,325.51,299.51,308.5
06/10/20161,292.51,307.51,2871,301.5
06/13/20161,2851,2931,271.51,275
06/14/20161,267.51,277.51,247.51,260.5
06/15/20161,2721,307.51,2581,294.5
06/16/20161,279.51,280.51,2281,234.5
06/17/20161,256.51,2731,2441,249.5
06/20/20161,2721,307.51,263.51,293.5
06/21/20161,2721,323.51,263.51,319.5
06/22/20161,316.51,3491,310.51,333
06/23/20161,3391,367.51,325.51,362
06/24/20161,3731,3791,232.51,251
06/27/20161,2561,2591,2001,218.5
06/28/20161,1921,2191,1761,204
06/29/20161,2341,2421,1941,232
06/30/20161,2501,2741,236.51,248.5
07/01/20161,2531,293.51,249.51,274
07/04/20161,261.51,305.51,256.51,301
07/05/20161,329.51,3321,2981,322.5
07/06/20161,2851,2941,2541,273
07/07/20161,260.51,279.51,244.51,249.5
07/08/20161,2571,2731,2301,232
07/11/20161,2661,305.51,2631,292.5
07/12/20161,3201,357.51,284.51,289.5
07/13/20161,3451,3451,312.51,316.5
07/14/20161,3041,3131,2611,310
07/15/20161,3221,336.51,295.51,308.5
07/19/20161,3191,3311,293.51,327.5
07/20/20161,3241,3441,317.51,336.5
07/21/20161,3551,362.51,3391,352
07/22/20161,3241,3451,3061,326
07/25/20161,331.51,3621,329.51,333
07/26/20161,3231,328.51,294.51,306
07/27/20161,3291,3611,3241,340.5
07/28/20161,333.51,358.51,328.51,344
07/29/20161,319.51,3501,288.51,349
08/01/20161,311.51,3431,297.51,328
08/02/20161,3001,308.51,284.51,284.5
08/03/20161,233.51,3151,2251,281.5
08/04/20161,2851,3041,262.51,293
08/05/20161,2061,2511,2061,211.5
08/08/20161,212.51,248.51,212.51,243.5
08/09/20161,2391,249.51,2311,248.5
08/10/20161,2621,2691,2371,238.5
08/12/20161,244.51,2581,2391,256
08/15/20161,254.51,258.51,2331,236
08/16/20161,2401,2441,210.51,210.5
08/17/20161,2081,2361,2031,235
08/18/20161,224.51,2471,222.51,222.5
08/19/20161,231.51,245.51,224.51,233.5
08/22/20161,2301,235.51,215.51,225.5
08/23/20161,215.51,2161,1941,195.5
08/24/20161,2141,2341,2141,223.5
08/25/20161,2211,227.51,1981,201
08/26/20161,2011,204.51,180.51,190
08/29/20161,2201,222.51,2081,213
08/30/20161,207.51,221.51,2051,210
08/31/20161,222.51,2231,1891,190.5
09/01/20161,191.51,2031,181.51,188.5
09/02/20161,1881,211.51,1791,209.5
09/05/20161,2241,228.51,213.51,215
09/06/20161,2111,2381,2091,233
09/07/20161,209.51,219.51,202.51,218
09/08/20161,233.51,2891,2251,285.5
09/09/20161,311.51,316.51,281.51,291
09/12/20161,2771,293.51,2671,280.5
09/13/20161,2861,2951,271.51,286
09/14/20161,2731,276.51,263.51,270
09/15/20161,258.51,2591,1881,201.5
09/16/20161,2031,230.51,2021,226.5
09/20/20161,2041,232.51,200.51,224
09/21/20161,219.51,2581,206.51,256.5
09/23/20161,250.51,2571,2331,249.5
09/26/20161,247.51,253.51,212.51,216.5
09/27/20161,188.51,2221,1801,222
09/28/20161,178.51,193.51,1741,182
09/29/20161,1911,213.51,190.51,205
09/30/20161,1701,1841,166.51,179.5
10/03/20161,194.51,204.51,1851,193.5
10/04/20161,204.51,206.51,1841,189
10/05/20161,1961,226.51,1941,216.5
10/06/20161,2341,2551,226.51,229
10/07/20161,233.51,253.51,2291,253.5
10/11/20161,2371,251.51,2201,221
10/12/20161,2081,230.51,203.51,209
10/13/20161,229.51,2341,1791,184
10/14/20161,170.51,1841,1501,181
10/17/20161,1741,199.51,1731,189
10/18/20161,1851,209.51,1791,207.5
10/19/20161,2041,2131,195.51,206.5
10/20/20161,2131,233.51,205.51,233
10/21/20161,2411,2551,2361,240.5
10/24/20161,247.51,2601,245.51,254.5
10/25/20161,263.51,284.51,260.51,279
10/26/20161,278.51,2881,2661,276.5
10/27/20161,280.51,2861,2721,277
10/28/20161,3001,306.51,269.51,286
10/31/20161,2731,299.51,267.51,299.5
11/01/20161,292.51,299.51,2851,299.5
11/02/20161,2811,2881,268.51,279
11/04/20161,2311,252.51,2311,250
11/07/20161,2751,276.51,2341,256.5
11/08/20161,2151,271.51,213.51,265.5
11/09/20161,284.51,2991,157.51,171.5
11/10/20161,2911,293.51,2511,269.5
11/11/20161,2951,3311,274.51,282
11/14/20161,2951,341.51,286.51,325.5
11/15/20161,315.51,329.51,298.51,311
11/16/20161,3251,337.51,3211,329
11/17/20161,3111,3121,285.51,298.5
11/18/20161,311.51,3181,279.51,283.5
11/21/20161,2791,2851,254.51,260.5
11/22/20161,2551,2691,240.51,266
11/24/20161,2951,3191,2831,299
11/25/20161,2991,3551,2991,339
11/28/20161,3241,3431,3201,335
11/29/20161,334.51,342.51,3231,329
11/30/20161,3371,3601,332.51,349
12/01/20161,3801,4121,3761,384
12/02/20161,375.51,385.51,359.51,370
12/05/20161,360.51,401.51,360.51,393
12/06/20161,419.51,446.51,4151,442.5
12/07/20161,449.51,478.51,440.51,463
12/08/20161,478.51,492.51,467.51,483.5
12/09/20161,498.51,5031,4721,493.5
12/12/20161,5131,5451,491.51,505.5
12/13/20161,477.51,502.51,4711,502
12/14/20161,5091,514.51,489.51,505
12/15/20161,5251,546.51,4971,503
12/16/20161,5181,5341,510.51,520.5
12/19/20161,5111,518.51,5031,516.5
12/20/20161,516.51,5191,499.51,514
12/21/20161,5201,527.51,5061,512.5
12/22/20161,521.51,527.51,4971,517.5
12/26/20161,5141,514.51,4901,494
12/27/20161,4891,5091,4851,508
12/28/20161,5081,5241,5041,520.5
12/29/20161,5001,503.51,4811,490.5
12/30/20161,4801,4891,469.51,481