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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,522.4028
CLOSE 1,523.5142

Low

LOW 1,320

High

HIGH 1,904
DATEOPENHIGHLOWCLOSE
01/04/20171,514.51,543.51,5111,542.5
01/05/20171,550.51,553.51,5211,532
01/06/20171,5071,543.51,5061,540
01/10/20171,5271,537.51,5071,507.5
01/11/20171,5171,5261,499.51,511
01/12/20171,511.51,5161,4971,503
01/13/20171,5031,5291,501.51,520.5
01/16/20171,5221,529.51,5031,513
01/17/20171,517.51,518.51,4971,500.5
01/18/20171,4961,5361,4841,532
01/19/20171,5501,562.51,530.51,556
01/20/20171,5591,590.51,5591,582
01/23/20171,5521,559.51,5391,546
01/24/20171,543.51,5471,5221,532
01/25/20171,561.51,5711,541.51,549.5
01/26/20171,564.51,5671,5451,565
01/27/20171,5591,566.51,5501,557.5
01/30/20171,543.51,546.51,5331,544.5
01/31/20171,513.51,5331,5091,522
02/01/20171,501.51,5451,4891,541
02/02/20171,5331,5351,499.51,503.5
02/03/20171,484.51,504.51,4751,483
02/06/20171,494.51,5101,4791,484.5
02/07/20171,4661,4741,4521,466
02/08/20171,468.51,493.51,4611,492
02/09/20171,448.51,4921,4361,488
02/10/20171,522.51,5431,5181,538
02/13/20171,553.51,5571,5311,535
02/14/20171,545.51,5591,5301,530.5
02/15/20171,5451,5681,5371,560
02/16/20171,561.51,5651,544.51,560.5
02/17/20171,5481,5541,537.51,544
02/20/20171,5421,546.51,5251,540.5
02/21/20171,544.51,552.51,5361,547
02/22/20171,547.51,559.51,545.51,558
02/23/20171,5581,5591,536.51,550
02/24/20171,5421,555.51,5321,544
02/27/20171,5211,5231,486.51,490
02/28/20171,510.51,5391,5031,503.5
03/01/20171,5171,549.51,510.51,541.5
03/02/20171,5851,599.51,581.51,584
03/03/20171,6011,6291,596.51,598.5
03/06/20171,610.51,6441,602.51,629
03/07/20171,6251,6251,607.51,609
03/08/20171,602.51,603.51,5771,595.5
03/09/20171,602.51,6041,5791,589
03/10/20171,588.51,606.51,588.51,601.5
03/13/20171,589.51,5971,5821,585.5
03/14/20171,5751,5831,5641,570
03/15/20171,569.51,583.51,565.51,570.5
03/16/20171,559.51,586.51,557.51,584.5
03/17/20171,5771,607.51,5711,592.5
03/21/20171,5861,5971,5691,573.5
03/22/20171,5301,542.51,522.51,523.5
03/23/20171,5231,5241,5101,519
03/24/20171,514.51,5281,506.51,523.5
03/27/20171,503.51,5131,495.51,496.5
03/28/20171,5121,520.51,5071,514.5
03/29/20171,527.51,536.51,5131,524
03/30/20171,5111,5251,504.51,506.5
03/31/20171,5151,5211,472.51,472.5
04/03/20171,4771,488.51,460.51,469
04/04/20171,466.51,476.51,447.51,461.5
04/05/20171,4741,477.51,4431,456
04/06/20171,445.51,4501,419.51,421.5
04/07/20171,439.51,4481,4231,433
04/10/20171,4461,453.51,4391,444.5
04/11/20171,4301,4391,415.51,426.5
04/12/20171,406.51,4071,3831,392
04/13/20171,3721,3911,3621,387
04/14/20171,3841,3841,363.51,370.5
04/17/20171,3511,3661,3391,358
04/18/20171,361.51,380.51,356.51,362.5
04/19/20171,3471,369.51,345.51,359
04/20/20171,368.51,393.51,366.51,370
04/21/20171,3901,411.51,385.51,404.5
04/24/20171,434.51,4441,414.51,414.5
04/25/20171,4221,4491,4161,444
04/26/20171,4581,495.51,4581,492
04/27/20171,480.51,500.51,4731,495
04/28/20171,5181,5281,4941,512
05/01/20171,507.51,5301,498.51,523.5
05/02/20171,5511,5541,5361,545
05/08/20171,5051,566.51,5051,556
05/09/20171,553.51,5591,5301,532.5
05/10/20171,534.51,5511,5341,548.5
05/11/20171,544.51,5601,536.51,560
05/12/20171,5601,5701,536.51,554
05/15/20171,4501,473.51,4131,428.5
05/16/20171,4061,423.51,400.51,411.5
05/17/20171,3931,397.51,377.51,382
05/18/20171,3581,376.51,3521,371.5
05/19/20171,3761,3941,364.51,389.5
05/22/20171,389.51,4051,386.51,398.5
05/23/20171,393.51,405.51,389.51,392
05/24/20171,4051,406.51,3781,382.5
05/25/20171,3921,392.51,3741,374.5
05/26/20171,3711,376.51,3651,368
05/29/20171,366.51,3761,360.51,362.5
05/30/20171,3601,3601,3411,353.5
05/31/20171,343.51,3581,3411,353
06/01/20171,3361,368.51,331.51,362.5
06/02/20171,367.51,3941,362.51,392
06/05/20171,380.51,3981,3741,377.5
06/06/20171,3651,367.51,3331,335
06/07/20171,336.51,364.51,333.51,355.5
06/08/20171,358.51,3621,3361,338
06/09/20171,3381,345.51,3291,337.5
06/12/20171,3211,341.51,3201,335.5
06/13/20171,3391,359.51,332.51,349
06/14/20171,3621,371.51,3531,353
06/15/20171,346.51,358.51,335.51,340.5
06/16/20171,3551,362.51,345.51,352
06/19/20171,351.51,363.51,348.51,359.5
06/20/20171,3701,3781,3541,355
06/21/20171,3391,351.51,3331,345.5
06/22/20171,3451,348.51,3361,338.5
06/23/20171,3431,3561,342.51,351
06/26/20171,352.51,3551,346.51,350.5
06/27/20171,356.51,3711,355.51,359.5
06/28/20171,3591,3841,3591,379
06/29/20171,3941,3961,3841,388.5
06/30/20171,382.51,3931,3771,386
07/03/20171,3921,394.51,3811,384.5
07/04/20171,402.51,414.51,3981,404
07/05/20171,4131,4211,399.51,416
07/06/20171,4091,414.51,398.51,412
07/07/20171,400.51,417.51,394.51,413.5
07/10/20171,4241,427.51,404.51,411.5
07/11/20171,4011,4211,4001,417
07/12/20171,412.51,4251,403.51,423
07/13/20171,429.51,4371,4221,429
07/14/20171,437.51,442.51,434.51,437.5
07/18/20171,427.51,4281,412.51,423
07/19/20171,423.51,426.51,408.51,418
07/20/20171,424.51,4411,424.51,437
07/21/20171,429.51,434.51,421.51,425
07/24/20171,4181,4231,4091,419.5
07/25/20171,415.51,418.51,4111,415
07/26/20171,432.51,438.51,427.51,431
07/27/20171,4401,449.51,4361,445
07/28/20171,4381,4431,421.51,430.5
07/31/20171,520.51,5291,5011,516
08/01/20171,511.51,5241,4951,520.5
08/02/20171,5201,5241,500.51,502.5
08/03/20171,5001,5061,4811,493
08/04/20171,487.51,497.51,4781,488.5
08/07/20171,5151,519.51,4981,501.5
08/08/20171,4911,4971,4731,475.5
08/09/20171,4741,4821,4581,467
08/10/20171,4641,464.51,442.51,459
08/14/20171,4451,4451,4251,426.5
08/15/20171,4311,442.51,4261,428.5
08/16/20171,4261,4401,421.51,430
08/17/20171,4251,430.51,410.51,424.5
08/18/20171,4091,4111,398.51,400
08/21/20171,4021,403.51,383.51,389
08/22/20171,3901,4141,3901,412
08/23/20171,4371,446.51,416.51,422.5
08/24/20171,4151,416.51,393.51,393.5
08/25/20171,3961,421.51,395.51,411
08/28/20171,4171,4241,4031,418.5
08/29/20171,413.51,4231,4121,416.5
08/30/20171,424.51,445.51,423.51,430
08/31/20171,448.51,462.51,4371,438
09/01/20171,438.51,441.51,427.51,437
09/04/20171,4371,4511,4281,435
09/05/20171,4351,4351,414.51,419
09/06/20171,4061,4241,398.51,422
09/07/20171,4221,445.51,4151,433
09/08/20171,428.51,447.51,426.51,428.5
09/11/20171,4461,4541,4381,439
09/12/20171,4591,4721,4521,467
09/13/20171,480.51,489.51,4671,469
09/14/20171,4721,473.51,454.51,462
09/15/20171,4531,478.51,445.51,469
09/19/20171,4801,494.51,477.51,490.5
09/20/20171,4861,511.51,485.51,509
09/21/20171,5231,543.51,5181,536.5
09/22/20171,5331,537.51,515.51,519.5
09/25/20171,5331,5411,526.51,534.5
09/26/20171,5341,5441,5241,536
09/27/20171,4801,491.51,460.51,485
09/28/20171,505.51,516.51,4921,514
09/29/20171,509.51,5111,488.51,491
10/02/20171,4981,504.51,488.51,492
10/03/20171,4921,5121,488.51,510
10/04/20171,5151,517.51,5001,504.5
10/05/20171,497.51,506.51,4951,501.5
10/06/20171,502.51,510.51,499.51,509.5
10/10/20171,5031,5121,4981,505.5
10/11/20171,492.51,505.51,492.51,495
10/12/20171,5021,514.51,5011,506.5
10/13/20171,504.51,5271,498.51,519
10/16/20171,5331,558.51,5201,549
10/17/20171,556.51,559.51,5411,552
10/18/20171,550.51,5571,5371,551.5
10/19/20171,591.51,5921,5561,568
10/20/20171,552.51,5831,5501,580.5
10/23/20171,5951,612.51,590.51,609
10/24/20171,607.51,6181,605.51,618
10/25/20171,644.51,6541,612.51,618.5
10/26/20171,6071,621.51,6021,621.5
10/27/20171,634.51,652.51,629.51,651.5
10/30/20171,6401,640.51,623.51,636
10/31/20171,6301,653.51,6261,648.5
11/01/20171,6551,661.51,647.51,653
11/02/20171,6541,6711,652.51,669
11/06/20171,7651,7671,6961,731
11/07/20171,7601,7771,7401,771.5
11/08/20171,7711,7771,7601,769
11/09/20171,762.51,798.51,729.51,754.5
11/10/20171,7281,7611,7261,741.5
11/13/20171,739.51,757.51,732.51,733
11/14/20171,743.51,7481,7291,733.5
11/15/20171,710.51,720.51,689.51,692.5
11/16/20171,6801,7111,6661,700.5
11/17/20171,7371,7461,7151,720
11/20/20171,726.51,7391,7091,716
11/21/20171,7261,7561,7201,747
11/22/20171,7801,7921,773.51,781.5
11/24/20171,755.51,783.51,748.51,779
11/27/20171,7811,782.51,7451,759
11/28/20171,7651,7801,7551,759.5
11/29/20171,7721,7731,7541,763.5
11/30/20171,7781,789.51,767.51,771
12/01/20171,775.51,7811,756.51,763
12/04/20171,767.51,7681,728.51,731.5
12/05/20171,7201,7521,7181,747.5
12/06/20171,7401,756.51,7221,725.5
12/07/20171,758.51,769.51,7481,751.5
12/08/20171,712.51,774.51,712.51,772
12/11/20171,7801,786.51,765.51,779
12/12/20171,780.51,7941,778.51,789.5
12/13/20171,7861,789.51,765.51,770
12/14/20171,7571,776.51,7501,774
12/15/20171,764.51,7841,7541,770
12/18/20171,8001,8431,8001,841
12/19/20171,8321,845.51,831.51,837.5
12/20/20171,8401,8821,834.51,880.5
12/21/20171,865.51,8671,8371,854
12/22/20171,8361,8541,8291,852.5
12/25/20171,8581,8651,8541,861.5
12/26/20171,862.51,8801,8581,873
12/27/20171,872.51,9041,8701,900
12/28/20171,8991,9031,879.51,881
12/29/20171,885.51,895.51,8811,887