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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,341.473
CLOSE 1,341.5353

Low

LOW 1,061.5

High

HIGH 1,672
DATEOPENHIGHLOWCLOSE
01/04/20191,485.51,5211,4571,515.5
01/07/20191,564.51,5921,555.51,570.5
01/08/20191,578.51,5941,5691,576
01/09/20191,6071,634.51,604.51,612.5
01/10/20191,6031,6111,5871,605
01/11/20191,6141,6341,608.51,628.5
01/15/20191,6271,6721,6261,658
01/16/20191,640.51,6461,6101,633
01/17/20191,6381,646.51,626.51,630
01/18/20191,6301,631.51,613.51,618.5
01/21/20191,621.51,624.51,5831,610
01/22/20191,620.51,6231,5831,592
01/23/20191,5771,5921,5621,586
01/24/20191,5691,589.51,566.51,589
01/25/20191,6001,6481,599.51,642
01/28/20191,6281,637.51,603.51,606.5
01/29/20191,598.51,6091,581.51,601.5
01/30/20191,601.51,6041,5771,583.5
01/31/20191,618.51,6311,609.51,616
02/01/20191,5861,6081,572.51,575
02/04/20191,5851,594.51,574.51,589
02/05/20191,605.51,616.51,590.51,608.5
02/06/20191,5911,597.51,5541,558.5
02/07/20191,545.51,551.51,5321,539
02/08/20191,5081,519.51,490.51,493
02/12/20191,553.51,622.51,549.51,609.5
02/13/20191,5971,614.51,5561,563.5
02/14/20191,5331,544.51,519.51,530
02/15/20191,5301,555.51,524.51,545.5
02/18/20191,5951,598.51,574.51,579
02/19/20191,580.51,6061,5771,594
02/20/20191,6031,6331,602.51,619
02/21/20191,6161,6171,5871,597.5
02/22/20191,5871,600.51,5831,595
02/25/20191,610.51,6171,6001,606.5
02/26/20191,6181,629.51,6181,625.5
02/27/20191,625.51,634.51,6221,625
02/28/20191,616.51,6181,5891,595.5
03/01/20191,5971,611.51,586.51,601.5
03/04/20191,5981,6021,5791,597
03/05/20191,557.51,5671,545.51,547
03/06/20191,5601,561.51,5301,530.5
03/07/20191,521.51,5261,480.51,485.5
03/08/20191,481.51,485.51,4381,444
03/11/20191,4441,4511,429.51,442.5
03/12/20191,4671,480.51,4591,469.5
03/13/20191,4671,4771,463.51,471
03/14/20191,491.51,5001,475.51,476.5
03/15/20191,493.51,504.51,480.51,482
03/18/20191,4941,497.51,479.51,486
03/19/20191,498.51,5041,4921,500
03/20/20191,5081,512.51,484.51,484.5
03/22/20191,4991,502.51,4841,500
03/25/20191,478.51,4831,458.51,463
03/26/20191,4761,5011,4701,497
03/27/20191,4821,4951,458.51,472
03/28/20191,4511,4661,431.51,437.5
03/29/20191,467.51,4711,444.51,454
04/01/20191,483.51,502.51,4701,490.5
04/02/20191,519.51,522.51,503.51,512.5
04/03/20191,5271,530.51,510.51,522.5
04/04/20191,516.51,5221,499.51,515
04/05/20191,5131,529.51,5131,526
04/08/20191,5251,5251,5051,515.5
04/09/20191,506.51,519.51,503.51,519.5
04/10/20191,5001,5261,4961,526
04/11/20191,516.51,540.51,513.51,539
04/12/20191,539.51,544.51,524.51,538.5
04/15/20191,540.51,5601,540.51,553
04/16/20191,543.51,566.51,540.51,562.5
04/17/20191,5851,611.51,580.51,591
04/18/20191,591.51,6071,5821,587.5
04/19/20191,597.51,6001,5771,587
04/22/20191,586.51,589.51,5711,580
04/23/20191,582.51,5921,572.51,588.5
04/24/20191,593.51,595.51,5671,568
04/25/20191,5741,585.51,562.51,573.5
04/26/20191,5771,596.51,564.51,595.5
05/07/20191,600.51,6031,5521,555
05/08/20191,5331,535.51,5011,505.5
05/09/20191,4541,4621,4261,439.5
05/10/20191,4431,4691,430.51,443
05/13/20191,431.51,451.51,4271,438.5
05/14/20191,2231,2501,1601,208.5
05/15/20191,2221,2271,172.51,179.5
05/16/20191,1951,2061,172.51,184
05/17/20191,2001,235.51,1841,209.5
05/20/20191,226.51,2381,215.51,231
05/21/20191,2321,292.51,2311,283.5
05/22/20191,269.51,2831,253.51,275
05/23/20191,250.51,2681,226.51,231
05/24/20191,2271,266.51,2201,260
05/27/20191,243.51,256.51,234.51,244.5
05/28/20191,2421,2581,2331,238
05/29/20191,227.51,237.51,2091,235
05/30/20191,2251,2631,217.51,262
05/31/20191,2171,2221,194.51,200
06/03/20191,190.51,2251,1891,221.5
06/04/20191,224.51,239.51,224.51,232
06/05/20191,2861,289.51,2701,279.5
06/06/20191,245.51,2681,221.51,222.5
06/07/20191,244.51,2601,242.51,256.5
06/10/20191,268.51,2801,2551,259.5
06/11/20191,2651,2791,253.51,274.5
06/12/20191,2601,2651,2371,242.5
06/13/20191,2341,241.51,206.51,227.5
06/14/20191,233.51,249.51,2261,241
06/17/20191,225.51,234.51,216.51,225
06/18/20191,2281,2321,2061,212
06/19/20191,226.51,2441,2201,234.5
06/20/20191,234.51,2381,217.51,231
06/21/20191,2161,2301,2141,228.5
06/24/20191,221.51,227.51,2181,220.5
06/25/20191,2191,227.51,212.51,217
06/26/20191,200.51,2111,1891,192
06/27/20191,199.51,234.51,194.51,232.5
06/28/20191,230.51,2331,2181,227
07/01/20191,2441,2471,2241,247
07/02/20191,249.51,2521,234.51,246
07/03/20191,2281,243.51,220.51,243
07/04/20191,249.51,2501,2341,240
07/05/20191,2461,2621,2411,262
07/08/20191,2581,259.51,231.51,233.5
07/09/20191,224.51,2301,2091,215.5
07/10/20191,2071,2251,2011,221
07/11/20191,2181,230.51,211.51,221
07/12/20191,223.51,227.51,216.51,217.5
07/16/20191,2111,2151,1991,205.5
07/17/20191,2011,229.51,1961,213.5
07/18/20191,206.51,216.51,188.51,192
07/19/20191,179.51,2171,1771,212
07/22/20191,2121,220.51,206.51,211
07/23/20191,208.51,227.51,205.51,224.5
07/24/20191,227.51,2441,224.51,237
07/25/20191,2421,2481,231.51,246
07/26/20191,237.51,2421,2281,236
07/29/20191,2301,241.51,2251,233
07/30/20191,228.51,242.51,2201,231.5
07/31/20191,2231,224.51,2051,211.5
08/01/20191,198.51,220.51,1931,211
08/02/20191,1851,198.51,1581,172.5
08/05/20191,2001,207.51,1681,177
08/06/20191,131.51,150.51,1131,146
08/07/20191,148.51,148.51,111.51,113.5
08/08/20191,111.51,138.51,108.51,127
08/09/20191,122.51,1261,111.51,115.5
08/13/20191,0881,089.51,073.51,076
08/14/20191,0961,1131,0961,101.5
08/15/20191,064.51,0831,061.51,078.5
08/16/20191,070.51,088.51,066.51,083
08/19/20191,1011,107.51,0881,090
08/20/20191,089.51,0981,0861,098
08/21/20191,088.51,0921,080.51,086.5
08/22/20191,098.51,103.51,090.51,103
08/23/20191,096.51,119.51,096.51,113
08/26/20191,0671,096.51,0671,093
08/27/20191,1041,1241,1041,109.5
08/28/20191,1141,1201,111.51,112.5
08/29/20191,1161,121.51,105.51,118.5
08/30/20191,136.51,145.51,1321,143
09/02/20191,1471,149.51,1311,132.5
09/03/20191,1311,1441,1311,139
09/04/20191,129.51,1301,1121,118.5
09/05/20191,131.51,1571,126.51,150
09/06/20191,162.51,163.51,1491,156
09/09/20191,161.51,1631,1501,161.5
09/10/20191,1841,1951,1771,195
09/11/20191,2101,2381,2101,237
09/12/20191,256.51,2681,2401,258.5
09/13/20191,2711,2711,247.51,262
09/17/20191,2591,262.51,2431,250
09/18/20191,2461,2481,2261,233
09/19/20191,244.51,264.51,2431,246.5
09/20/20191,240.51,2411,215.51,229.5
09/24/20191,235.51,246.51,2341,245
09/25/20191,2341,247.51,2241,245
09/26/20191,2661,272.51,2461,250.5
09/27/20191,237.51,246.51,2121,226
09/30/20191,2131,2231,185.51,190.5
10/01/20191,2001,240.51,196.51,232
10/02/20191,212.51,221.51,205.51,205.5
10/03/20191,1631,1721,1511,153.5
10/04/20191,1431,151.51,1391,148.5
10/07/20191,154.51,161.51,1511,161
10/08/20191,1611,168.51,155.51,159.5
10/09/20191,140.51,1521,1341,147
10/10/20191,1511,1681,142.51,167.5
10/11/20191,1801,1931,170.51,191.5
10/15/20191,2151,2251,2081,223
10/16/20191,2521,261.51,2431,246.5
10/17/20191,2431,249.51,233.51,238
10/18/20191,239.51,251.51,2351,236.5
10/21/20191,2511,252.51,241.51,249
10/23/20191,2601,260.51,2391,255.5
10/24/20191,2691,289.51,2631,272.5
10/25/20191,2631,268.51,2421,255.5
10/28/20191,2641,2661,249.51,261.5
10/29/20191,275.51,297.51,2731,286.5
10/30/20191,283.51,2881,268.51,278
10/31/20191,278.51,281.51,2521,267.5
11/01/20191,237.51,256.51,233.51,253
11/05/20191,278.51,2891,2551,284
11/06/20191,2911,2911,274.51,282.5
11/07/20191,2731,2791,2651,269.5
11/08/20191,293.51,2941,2611,283.5
11/11/20191,2841,292.51,2531,260
11/12/20191,2591,3051,256.51,303
11/13/20191,3291,355.51,3291,338.5
11/14/20191,3281,3301,306.51,314
11/15/20191,3001,303.51,284.51,300
11/18/20191,3031,3131,294.51,302
11/19/20191,2901,2981,283.51,287.5
11/20/20191,2711,297.51,2711,285.5
11/21/20191,2901,300.51,2821,298
11/22/20191,2911,292.51,2821,289
11/25/20191,3021,313.51,2971,303
11/26/20191,313.51,3221,3011,304.5
11/27/20191,315.51,325.51,311.51,313
11/28/20191,3131,313.51,298.51,300.5
11/29/20191,303.51,303.51,2751,280.5
12/02/20191,2941,2991,282.51,290.5
12/03/20191,270.51,277.51,2631,275.5
12/04/20191,2601,271.51,258.51,268.5
12/05/20191,2761,3011,274.51,297.5
12/06/20191,3071,3211,301.51,317.5
12/09/20191,3201,324.51,308.51,310.5
12/10/20191,2941,2941,286.51,287.5
12/11/20191,296.51,3081,2931,305
12/12/20191,3151,336.51,306.51,333.5
12/13/20191,371.51,397.51,360.51,394
12/16/20191,3941,399.51,3811,383.5
12/17/20191,380.51,386.51,360.51,364
12/18/20191,3621,4651,3371,385
12/19/20191,3381,343.51,3141,334
12/20/20191,3281,3421,3271,335
12/23/20191,3311,331.51,3021,313
12/24/20191,326.51,3341,320.51,325
12/25/20191,310.51,317.51,3081,314
12/26/20191,307.51,326.51,305.51,321
12/27/20191,3171,328.51,3151,319.5
12/30/20191,3101,3111,2981,299