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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,627.5837
CLOSE 1,626.5714

Low

LOW 1,378

High

HIGH 2,002.5
DATEOPENHIGHLOWCLOSE
01/04/20181,910.51,9321,906.51,932
01/05/20181,9401,9481,9301,936.5
01/09/20181,9501,959.51,912.51,927
01/10/20181,9181,9661,9141,960.5
01/11/20181,9531,988.51,948.51,986.5
01/12/20181,992.52,002.51,9801,984
01/15/20181,982.51,988.51,950.51,955
01/16/20181,9461,954.51,933.51,945
01/17/20181,931.51,9591,9311,952.5
01/18/20181,9751,9751,910.51,915.5
01/19/20181,934.51,936.51,906.51,925.5
01/22/20181,9381,9381,9121,918
01/23/20181,918.51,9311,911.51,927.5
01/24/20181,9141,9371,910.51,924
01/25/20181,8961,907.51,8791,882.5
01/26/20181,8791,8921,8691,871.5
01/29/20181,845.51,876.51,839.51,861
01/30/20181,8521,872.51,845.51,866
01/31/20181,8691,8751,838.51,839
02/01/20181,858.51,914.51,855.51,900.5
02/02/20181,871.51,8921,848.51,882
02/05/20181,8501,874.51,8431,858
02/06/20181,751.51,7661,724.51,760
02/07/20181,7951,819.51,7631,764
02/08/20181,7241,7561,6631,743.5
02/09/20181,6771,7171,6751,697
02/13/20181,724.51,726.51,6791,682.5
02/14/20181,680.51,692.51,664.51,679.5
02/15/20181,6991,718.51,6831,704.5
02/16/20181,720.51,736.51,717.51,727.5
02/19/20181,7401,797.51,7361,778.5
02/20/20181,7611,7631,732.51,741.5
02/21/20181,7551,7621,7381,748.5
02/22/20181,738.51,7441,716.51,720.5
02/23/20181,725.51,7401,722.51,727
02/26/20181,7431,749.51,719.51,720.5
02/27/20181,743.51,746.51,7221,727.5
02/28/20181,724.51,7321,6871,687
03/01/20181,658.51,6631,6111,620.5
03/02/20181,5901,6361,5881,621.5
03/05/20181,6001,613.51,5891,599
03/06/20181,6381,6471,623.51,636
03/07/20181,628.51,632.51,6031,607
03/08/20181,6261,6331,614.51,620.5
03/09/20181,642.51,6431,610.51,616
03/12/20181,6401,670.51,6311,667
03/13/20181,6561,656.51,6341,654.5
03/14/20181,6391,653.51,6351,649
03/15/20181,6411,6521,622.51,648.5
03/16/20181,6551,6551,636.51,649
03/19/20181,639.51,655.51,6321,634.5
03/20/20181,6181,636.51,6141,633
03/22/20181,618.51,6291,605.51,625
03/23/20181,5901,5901,538.51,544.5
03/26/20181,528.51,5701,5271,569
03/27/20181,5821,629.51,570.51,629.5
03/28/20181,5901,6061,5721,605.5
03/29/20181,6251,6271,5881,609
03/30/20181,6271,640.51,614.51,632
04/02/20181,6251,6341,6081,619.5
04/03/20181,5981,620.51,5951,600
04/04/20181,612.51,6491,6051,638.5
04/05/20181,6541,6541,615.51,634.5
04/06/20181,6331,647.51,620.51,622.5
04/09/20181,6241,649.51,620.51,642.5
04/10/20181,6341,679.51,627.51,674.5
04/11/20181,6641,669.51,6351,636.5
04/12/20181,6281,635.51,613.51,619.5
04/13/20181,622.51,635.51,6131,616.5
04/16/20181,620.51,636.51,617.51,627.5
04/17/20181,6271,6341,6191,621.5
04/18/20181,6231,644.51,6161,638
04/19/20181,647.51,667.51,6441,648
04/20/20181,6571,666.51,645.51,652.5
04/23/20181,652.51,6561,6381,646.5
04/24/20181,662.51,6971,6531,695
04/25/20181,6851,690.51,6621,688
04/26/20181,6981,704.51,688.51,696
04/27/20181,7091,7091,671.51,674
05/01/20181,660.51,6961,656.51,685.5
05/02/20181,685.51,6911,654.51,673.5
05/07/20181,685.51,6861,654.51,668.5
05/08/20181,666.51,6821,6611,668
05/09/20181,6561,662.51,616.51,621
05/10/20181,6311,6501,629.51,645.5
05/11/20181,663.51,6821,646.51,672.5
05/14/20181,6581,6861,6501,680.5
05/15/20181,6981,7141,670.51,671.5
05/16/20181,650.51,662.51,6371,654
05/17/20181,6641,6721,652.51,661
05/18/20181,669.51,6761,658.51,664
05/21/20181,6571,658.51,6391,656
05/22/20181,6561,657.51,638.51,652.5
05/23/20181,635.51,639.51,6151,615
05/24/20181,6031,6071,5651,573
05/25/20181,5651,573.51,534.51,540.5
05/28/20181,537.51,553.51,531.51,536.5
05/29/20181,5201,522.51,495.51,504.5
05/30/20181,4711,489.51,4581,463
05/31/20181,4721,479.51,446.51,459
06/01/20181,461.51,4991,4521,491
06/04/20181,519.51,5431,519.51,536
06/05/20181,5361,5491,530.51,548
06/06/20181,5491,557.51,538.51,550.5
06/07/20181,574.51,5831,5661,567
06/08/20181,5641,570.51,550.51,550.5
06/11/20181,5661,5801,5591,562.5
06/12/20181,577.51,5871,555.51,558
06/13/20181,607.51,6091,572.51,583.5
06/14/20181,581.51,582.51,5411,543
06/15/20181,5501,5521,519.51,526
06/18/20181,5211,523.51,4951,506.5
06/19/20181,499.51,517.51,4831,483
06/20/20181,486.51,5101,4621,506
06/21/20181,502.51,525.51,500.51,502.5
06/22/20181,4801,5021,4701,497
06/25/20181,4941,4971,4621,464
06/26/20181,4291,4741,4201,467.5
06/27/20181,469.51,471.51,4491,459
06/28/20181,4601,4721,456.51,468
06/29/20181,4691,4741,4561,471.5
07/02/20181,4481,4671,4231,430.5
07/03/20181,438.51,447.51,415.51,429.5
07/04/20181,406.51,4211,395.51,397.5
07/05/20181,395.51,405.51,3791,381.5
07/06/20181,3821,400.51,3781,381.5
07/09/20181,387.51,4041,385.51,399.5
07/10/20181,4111,433.51,408.51,422.5
07/11/20181,4041,4161,3941,411
07/12/20181,416.51,430.51,4111,420
07/13/20181,441.51,450.51,4281,447.5
07/17/20181,4601,4741,451.51,464
07/18/20181,4891,500.51,483.51,495
07/19/20181,496.51,514.51,4911,506.5
07/20/20181,4961,507.51,477.51,486.5
07/23/20181,473.51,486.51,4661,470.5
07/24/20181,500.51,511.51,4831,490
07/25/20181,5001,506.51,485.51,490.5
07/26/20181,5081,5131,500.51,502.5
07/27/20181,5051,512.51,4941,512.5
07/30/20181,5081,5221,503.51,515
07/31/20181,522.51,5261,502.51,508.5
08/01/20181,5091,536.51,500.51,535.5
08/02/20181,6151,622.51,562.51,581.5
08/03/20181,5731,587.51,535.51,580
08/06/20181,6201,6561,6011,637
08/07/20181,630.51,6621,6281,654
08/08/20181,658.51,6721,637.51,641.5
08/09/20181,6291,655.51,6241,642.5
08/10/20181,652.51,6561,629.51,639.5
08/13/20181,623.51,625.51,5841,586
08/14/20181,5981,6191,585.51,616.5
08/15/20181,629.51,6461,6011,614.5
08/16/20181,5931,629.51,5741,628.5
08/17/20181,613.51,6211,5981,603
08/20/20181,593.51,6011,5731,593.5
08/21/20181,588.51,5991,5851,597
08/22/20181,6451,680.51,628.51,669
08/23/20181,6521,6521,613.51,625
08/24/20181,6301,6371,609.51,619.5
08/27/20181,6291,6331,6161,619.5
08/28/20181,6421,648.51,6241,628.5
08/29/20181,6181,6461,616.51,645.5
08/30/20181,6581,658.51,631.51,636
08/31/20181,6161,6211,6061,607
09/03/20181,6021,617.51,5941,594.5
09/04/20181,5891,594.51,574.51,578
09/05/20181,576.51,585.51,568.51,573.5
09/06/20181,565.51,5861,5651,577
09/07/20181,5661,5841,5651,580.5
09/10/20181,595.51,6161,595.51,608
09/11/20181,599.51,6091,586.51,606.5
09/12/20181,6131,6141,5841,593
09/13/20181,606.51,6441,6021,635.5
09/14/20181,6481,6591,6411,657.5
09/18/20181,661.51,711.51,660.51,701.5
09/19/20181,736.51,7681,7341,752
09/20/20181,765.51,7761,745.51,771
09/21/20181,7901,811.51,7821,805
09/25/20181,7741,802.51,7651,802.5
09/26/20181,784.51,8091,7731,805
09/27/20181,8181,8201,792.51,796
09/28/20181,813.51,8151,7841,791
10/01/20181,7731,7811,7541,776.5
10/02/20181,794.51,8031,7681,773
10/03/20181,758.51,761.51,716.51,728
10/04/20181,7691,780.51,7321,733.5
10/05/20181,7281,7461,720.51,731.5
10/09/20181,6931,7141,6851,695.5
10/10/20181,701.51,709.51,676.51,681.5
10/11/20181,601.51,6061,586.51,600
10/12/20181,586.51,6021,577.51,600.5
10/15/20181,581.51,5861,5541,558.5
10/16/20181,5571,5651,5341,543.5
10/17/20181,5501,556.51,5381,550.5
10/18/20181,5531,557.51,519.51,521.5
10/19/20181,4991,504.51,4881,495.5
10/22/20181,4891,522.51,4851,516.5
10/23/20181,5051,5181,4751,475
10/24/20181,5051,5161,488.51,505
10/25/20181,4651,4671,434.51,441
10/26/20181,4591,4621,415.51,430
10/29/20181,457.51,4671,4291,433.5
10/30/20181,431.51,469.51,426.51,446
10/31/20181,460.51,4821,453.51,482
11/01/20181,474.51,4941,456.51,486.5
11/02/20181,5001,506.51,4541,500
11/05/20181,509.51,556.51,485.51,523
11/06/20181,5321,5621,521.51,552
11/07/20181,5601,605.51,556.51,571.5
11/08/20181,5951,617.51,590.51,607
11/09/20181,6111,6111,5871,601.5
11/12/20181,593.51,615.51,5921,614.5
11/13/20181,5801,5911,5651,581
11/14/20181,5891,602.51,578.51,584.5
11/15/20181,5711,5831,5581,569
11/16/20181,565.51,580.51,5571,574
11/19/20181,568.51,578.51,557.51,576
11/20/20181,5571,5981,550.51,597.5
11/21/20181,557.51,589.51,5451,585.5
11/22/20181,5801,5801,561.51,568.5
11/26/20181,571.51,601.51,5681,599.5
11/27/20181,6131,620.51,5951,602
11/28/20181,6001,6011,578.51,596.5
11/29/20181,612.51,642.51,6081,625
11/30/20181,6381,669.51,6031,616
12/03/20181,6431,686.51,6411,672.5
12/04/20181,6771,6901,6461,651.5
12/05/20181,6251,6421,607.51,614.5
12/06/20181,6061,6241,5791,589
12/07/20181,6001,616.51,5951,603
12/10/20181,573.51,594.51,5731,590
12/11/20181,588.51,595.51,5731,585.5
12/12/20181,6131,649.51,602.51,637.5
12/13/20181,6531,671.51,647.51,660
12/14/20181,657.51,672.51,620.51,624.5
12/17/20181,625.51,6751,625.51,643.5
12/18/20181,640.51,6591,624.51,630.5
12/19/20181,6341,6451,606.51,622
12/20/20181,6121,6231,565.51,570.5
12/21/20181,5591,5651,5051,510.5
12/25/20181,454.51,463.51,417.51,421.5
12/26/20181,429.51,4501,4031,430
12/27/20181,4861,5441,4761,536.5
12/28/20181,5291,5611,525.51,548.5