ISUZY - Isuzu Motors Limited

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020------
31 Mar 20206.677.126.356.466.46121,400
30 Mar 20206.637.226.586.686.68178,300
27 Mar 20206.727.026.586.666.66106,500
26 Mar 20206.507.136.176.866.8646,600
25 Mar 20206.507.496.506.706.7053,500
24 Mar 20206.046.876.046.806.8086,900
23 Mar 20205.556.305.455.805.80128,200
20 Mar 20205.216.025.215.575.5775,100
19 Mar 20205.205.855.205.565.5688,600
18 Mar 20206.606.605.686.146.14104,200
17 Mar 20206.006.866.006.646.64184,100
16 Mar 20206.056.886.056.526.5295,200
13 Mar 20207.087.366.806.946.94104,000
12 Mar 20207.337.876.887.367.3685,100
11 Mar 20208.768.768.058.128.1278,400
10 Mar 20208.448.647.818.158.15275,700
09 Mar 20208.208.207.778.208.2057,300
06 Mar 20208.718.738.608.708.7082,900
05 Mar 20208.999.048.878.878.8784,000
04 Mar 20209.039.309.039.259.2576,100
03 Mar 20209.079.268.979.069.06308,000
02 Mar 20209.129.338.999.239.2392,400
28 Feb 20209.029.208.959.189.1881,700
27 Feb 20209.329.449.209.209.2059,400
26 Feb 20209.679.679.479.529.5264,800
25 Feb 20209.559.699.489.529.5277,300
24 Feb 20209.709.809.699.709.7030,900
21 Feb 202010.0510.1310.0210.0310.0337,200
20 Feb 202010.1510.2210.0310.1710.1729,300
19 Feb 202010.2510.3910.2310.3210.3237,800
18 Feb 202010.3310.3910.3010.3410.3423,700
14 Feb 202010.4210.4210.2010.2610.2621,800
13 Feb 202010.3010.4510.1510.1810.1827,500
12 Feb 202010.2410.2410.1110.2310.2327,800
11 Feb 202010.2010.2010.0010.0410.0441,300
10 Feb 202010.1410.149.989.989.9832,600
07 Feb 202010.1310.1310.0310.0310.0322,200
06 Feb 202010.2110.2610.1810.2110.2130,200
05 Feb 20209.8710.139.8710.0410.0440,900
04 Feb 202010.0210.029.859.879.8753,000
03 Feb 20209.649.819.649.739.7365,700
31 Jan 20209.819.949.719.719.7134,900
30 Jan 202010.0010.089.9410.0410.0437,900
29 Jan 202010.1310.3710.1310.2110.2153,900
28 Jan 202010.4510.4510.0810.4010.4067,600
27 Jan 202010.3510.4110.2610.2710.2743,700
24 Jan 202010.4810.6610.4010.4010.4051,100
23 Jan 202011.0011.0310.8611.0111.0128,100
22 Jan 202011.0611.2411.0311.0311.0313,500
21 Jan 202011.0911.1211.0211.0611.0641,700
17 Jan 202011.0011.0710.9611.0211.0216,500
16 Jan 202011.0111.0210.9710.9710.97277,200
15 Jan 202011.1111.1811.0911.0911.0940,700
14 Jan 202011.0511.5711.0511.4311.438,300
13 Jan 202011.3111.4011.1911.3011.30123,900
10 Jan 202011.1911.4911.1411.3611.36109,800
09 Jan 202011.3211.6011.2711.5011.5044,000
08 Jan 202011.6211.7411.4511.6511.6528,200
07 Jan 202011.7411.9411.7311.8311.8317,300
06 Jan 202011.6611.7711.6611.7411.7461,100
03 Jan 202011.8411.9111.8411.8811.8846,500
02 Jan 202011.9812.0411.9412.0012.0024,000
31 Dec 201911.9512.0011.9012.0012.009,500
30 Dec 201911.8812.0911.8812.0012.0086,800
27 Dec 201911.9212.1011.9212.0412.0450,300
26 Dec 201912.1712.2212.0212.0212.0237,000
24 Dec 201911.9412.2911.9412.0812.0819,200
23 Dec 201911.8912.1711.8912.0712.0751,700
20 Dec 201912.1012.3712.0112.2812.28331,800
19 Dec 201912.0512.3011.9612.2112.21178,300
18 Dec 201912.8512.8512.6512.6512.6561,800
17 Dec 201912.2312.4912.2312.4212.4234,900
16 Dec 201912.6812.7012.5012.6512.6542,600
13 Dec 201912.5412.7012.4912.6312.6335,600
12 Dec 201912.1312.3412.0612.3212.3223,800
11 Dec 201911.8112.0611.8111.9711.9760,500
10 Dec 201911.9112.2011.8811.9011.90106,800
09 Dec 201912.0812.0811.9911.9911.9956,800
06 Dec 201912.0112.1611.9712.1612.1635,700
05 Dec 201911.8711.9811.8711.8911.8930,800
04 Dec 201911.5911.8411.5011.7611.7628,600
03 Dec 201911.4211.7011.3311.5911.5924,900
02 Dec 201912.0612.0611.5311.5911.5919,600
29 Nov 201911.6211.8011.6211.6611.6616,100
27 Nov 201911.9712.0011.8211.9911.9923,500
26 Nov 201911.9312.1111.7511.7511.7514,300
25 Nov 201911.8812.1311.7411.9611.9619,000
22 Nov 201911.7612.0211.6711.7711.7717,600
21 Nov 201912.0812.1011.6611.9411.9423,500
20 Nov 201911.8111.9911.6311.9311.939,100
19 Nov 201911.8411.8411.6611.6811.6825,800
18 Nov 201911.9512.0911.9511.9611.9633,800
15 Nov 201911.9812.0311.9512.0312.0338,700
14 Nov 201912.0312.1712.0112.1712.1726,800
13 Nov 201912.2512.2512.1912.2312.23378,000
12 Nov 201911.8611.8911.8411.8411.8487,200
11 Nov 201911.2311.7911.2311.4811.4813,300
08 Nov 201911.3711.7911.3711.7911.7915,600
07 Nov 201911.7011.7411.6411.6611.6616,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more