Tokyo - Delayed Quote • JPY
Isuzu Motors Limited (7202.T)
As of 9:37 AM GMT+9. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,958.00 | 1,966.00 | 1,952.00 | 1,958.50 | 1,958.50 | 434,700 |
| Apr 23, 2024 | 1,968.00 | 1,975.00 | 1,937.50 | 1,948.00 | 1,948.00 | 1,903,200 |
| Apr 22, 2024 | 1,954.50 | 1,965.00 | 1,935.50 | 1,953.00 | 1,953.00 | 2,372,700 |
| Apr 19, 2024 | 1,950.00 | 1,951.50 | 1,896.00 | 1,930.50 | 1,930.50 | 3,581,800 |
| Apr 18, 2024 | 1,953.00 | 1,963.00 | 1,935.00 | 1,957.50 | 1,957.50 | 2,222,400 |
| Apr 17, 2024 | 2,007.00 | 2,007.00 | 1,955.00 | 1,955.00 | 1,955.00 | 2,394,600 |
| Apr 16, 2024 | 2,007.00 | 2,007.00 | 1,979.00 | 1,996.50 | 1,996.50 | 2,608,600 |
| Apr 15, 2024 | 1,989.00 | 2,009.50 | 1,969.00 | 2,009.50 | 2,009.50 | 2,100,300 |
| Apr 12, 2024 | 2,031.00 | 2,034.00 | 1,994.00 | 2,007.00 | 2,007.00 | 3,661,200 |
| Apr 11, 2024 | 2,008.00 | 2,032.50 | 2,008.00 | 2,025.50 | 2,025.50 | 2,743,400 |
| Apr 10, 2024 | 2,030.50 | 2,042.00 | 2,016.00 | 2,028.50 | 2,028.50 | 3,431,200 |
| Apr 9, 2024 | 2,088.00 | 2,090.00 | 2,062.00 | 2,083.50 | 2,083.50 | 1,721,400 |
| Apr 8, 2024 | 2,056.00 | 2,086.00 | 2,050.00 | 2,083.00 | 2,083.00 | 2,025,000 |
| Apr 5, 2024 | 2,050.50 | 2,051.50 | 2,031.00 | 2,041.00 | 2,041.00 | 2,676,500 |
| Apr 4, 2024 | 2,114.00 | 2,114.50 | 2,076.00 | 2,081.50 | 2,081.50 | 3,753,300 |
| Apr 3, 2024 | 2,060.50 | 2,114.50 | 2,051.50 | 2,093.50 | 2,093.50 | 4,316,800 |
| Apr 2, 2024 | 2,064.00 | 2,085.50 | 2,043.00 | 2,063.50 | 2,063.50 | 3,086,300 |
| Apr 1, 2024 | 2,077.00 | 2,083.50 | 2,029.50 | 2,048.00 | 2,048.00 | 3,268,800 |
| Mar 29, 2024 | 2,050.00 | 2,063.50 | 2,038.00 | 2,058.50 | 2,058.50 | 997,000 |
| Mar 28, 2024 | 43.00 Dividend | |||||
| Mar 28, 2024 | 2,077.00 | 2,092.50 | 2,033.50 | 2,039.00 | 2,039.00 | 4,453,700 |
| Mar 27, 2024 | 2,138.00 | 2,143.50 | 2,127.50 | 2,132.00 | 2,089.00 | 3,946,600 |
| Mar 26, 2024 | 2,102.00 | 2,137.00 | 2,100.50 | 2,130.00 | 2,087.04 | 2,712,000 |
| Mar 25, 2024 | 2,134.00 | 2,134.50 | 2,096.00 | 2,097.00 | 2,054.71 | 2,873,200 |
| Mar 22, 2024 | 2,128.50 | 2,139.00 | 2,115.50 | 2,130.00 | 2,087.04 | 2,588,300 |
| Mar 21, 2024 | 2,113.00 | 2,131.00 | 2,096.00 | 2,108.50 | 2,065.97 | 4,740,000 |
| Mar 19, 2024 | 2,065.50 | 2,095.00 | 2,056.50 | 2,085.00 | 2,042.95 | 4,912,800 |
| Mar 18, 2024 | 2,025.00 | 2,043.50 | 2,016.00 | 2,035.50 | 1,994.45 | 3,077,200 |
| Mar 15, 2024 | 1,997.00 | 2,023.50 | 1,992.50 | 2,001.00 | 1,960.64 | 6,090,100 |
| Mar 14, 2024 | 1,965.00 | 1,984.50 | 1,955.50 | 1,981.50 | 1,941.54 | 3,192,000 |
| Mar 13, 2024 | 1,980.00 | 1,995.50 | 1,962.00 | 1,965.00 | 1,925.37 | 4,431,200 |
| Mar 12, 2024 | 1,946.00 | 1,976.00 | 1,931.50 | 1,967.50 | 1,927.82 | 3,800,600 |
| Mar 11, 2024 | 1,949.00 | 1,972.00 | 1,926.50 | 1,961.50 | 1,921.94 | 4,098,200 |
| Mar 8, 2024 | 1,996.00 | 2,000.00 | 1,965.00 | 1,971.00 | 1,931.25 | 7,589,800 |
| Mar 7, 2024 | 2,109.00 | 2,115.00 | 2,039.00 | 2,046.00 | 2,004.73 | 3,748,000 |
| Mar 6, 2024 | 2,094.00 | 2,108.00 | 2,085.00 | 2,104.00 | 2,061.56 | 3,970,500 |
| Mar 5, 2024 | 2,117.50 | 2,118.00 | 2,091.00 | 2,094.00 | 2,051.77 | 3,334,200 |
| Mar 4, 2024 | 2,131.00 | 2,142.00 | 2,115.00 | 2,125.50 | 2,082.63 | 2,883,500 |
| Mar 1, 2024 | 2,136.50 | 2,148.00 | 2,125.00 | 2,134.00 | 2,090.96 | 2,396,100 |
| Feb 29, 2024 | 2,135.50 | 2,136.50 | 2,105.50 | 2,132.00 | 2,089.00 | 3,319,800 |
| Feb 28, 2024 | 2,150.00 | 2,157.50 | 2,120.00 | 2,120.00 | 2,077.24 | 3,253,500 |
| Feb 27, 2024 | 2,143.50 | 2,187.00 | 2,143.50 | 2,156.00 | 2,112.52 | 3,365,300 |
| Feb 26, 2024 | 2,177.50 | 2,179.00 | 2,138.00 | 2,140.50 | 2,097.33 | 3,441,300 |
| Feb 22, 2024 | 2,160.00 | 2,172.50 | 2,142.50 | 2,166.50 | 2,122.80 | 3,251,900 |
| Feb 21, 2024 | 2,161.00 | 2,169.50 | 2,136.00 | 2,147.00 | 2,103.70 | 1,957,600 |
| Feb 20, 2024 | 2,162.50 | 2,183.00 | 2,144.00 | 2,153.50 | 2,110.07 | 2,546,200 |
| Feb 19, 2024 | 2,133.00 | 2,164.00 | 2,126.00 | 2,147.50 | 2,104.19 | 2,954,300 |
| Feb 16, 2024 | 2,089.00 | 2,122.00 | 2,072.00 | 2,118.00 | 2,075.28 | 3,618,300 |
| Feb 15, 2024 | 2,074.50 | 2,097.00 | 2,027.00 | 2,080.50 | 2,038.54 | 4,207,200 |
| Feb 14, 2024 | 2,039.00 | 2,050.50 | 2,002.00 | 2,045.50 | 2,004.24 | 3,607,500 |
| Feb 13, 2024 | 2,001.50 | 2,035.00 | 1,988.50 | 2,031.00 | 1,990.04 | 6,569,100 |
| Feb 9, 2024 | 2,062.00 | 2,072.50 | 2,024.00 | 2,031.00 | 1,990.04 | 4,175,800 |
| Feb 8, 2024 | 2,055.00 | 2,066.50 | 2,036.00 | 2,051.50 | 2,010.12 | 2,529,900 |
| Feb 7, 2024 | 2,016.00 | 2,068.50 | 2,016.00 | 2,044.00 | 2,002.77 | 2,816,500 |
| Feb 6, 2024 | 2,020.00 | 2,033.50 | 2,014.00 | 2,015.00 | 1,974.36 | 3,924,300 |
| Feb 5, 2024 | 2,055.00 | 2,069.00 | 2,031.00 | 2,034.00 | 1,992.98 | 2,487,800 |
| Feb 2, 2024 | 2,041.00 | 2,048.50 | 2,021.00 | 2,021.00 | 1,980.24 | 2,551,500 |
| Feb 1, 2024 | 2,026.00 | 2,058.00 | 2,018.50 | 2,051.00 | 2,009.63 | 2,821,300 |
| Jan 31, 2024 | 1,997.00 | 2,037.00 | 1,994.00 | 2,032.50 | 1,991.51 | 3,787,300 |
| Jan 30, 2024 | 2,045.00 | 2,048.00 | 2,010.00 | 2,011.50 | 1,970.93 | 4,965,700 |
| Jan 29, 2024 | 2,060.00 | 2,099.00 | 2,059.50 | 2,080.50 | 2,038.54 | 2,764,400 |
| Jan 26, 2024 | 2,056.50 | 2,075.00 | 2,030.00 | 2,030.00 | 1,989.06 | 2,172,000 |
| Jan 25, 2024 | 2,035.00 | 2,071.50 | 2,034.00 | 2,063.50 | 2,021.88 | 2,474,900 |
| Jan 24, 2024 | 2,066.00 | 2,076.50 | 2,040.00 | 2,041.00 | 1,999.84 | 2,375,500 |
| Jan 23, 2024 | 2,062.00 | 2,080.50 | 2,043.50 | 2,049.00 | 2,007.67 | 2,979,200 |
| Jan 22, 2024 | 2,040.50 | 2,066.00 | 2,037.50 | 2,062.00 | 2,020.41 | 2,930,000 |
| Jan 19, 2024 | 2,035.50 | 2,048.50 | 2,007.50 | 2,024.00 | 1,983.18 | 2,521,800 |
| Jan 18, 2024 | 1,990.00 | 2,025.50 | 1,989.50 | 2,005.00 | 1,964.56 | 2,191,800 |
| Jan 17, 2024 | 1,999.00 | 2,032.50 | 1,986.00 | 1,990.00 | 1,949.86 | 3,237,400 |
| Jan 16, 2024 | 1,985.00 | 2,000.00 | 1,973.00 | 1,991.00 | 1,950.84 | 1,991,300 |
| Jan 15, 2024 | 1,970.00 | 1,983.50 | 1,970.00 | 1,977.50 | 1,937.62 | 417,200 |
| Jan 12, 2024 | 1,985.50 | 2,007.00 | 1,965.50 | 1,983.00 | 1,943.01 | 3,551,900 |
| Jan 11, 2024 | 1,950.50 | 1,984.00 | 1,943.50 | 1,955.50 | 1,916.06 | 5,362,600 |
| Jan 10, 2024 | 1,928.50 | 1,947.50 | 1,925.50 | 1,938.00 | 1,898.91 | 3,144,900 |
| Jan 9, 2024 | 1,938.00 | 1,948.50 | 1,921.50 | 1,928.00 | 1,889.11 | 2,833,800 |
| Jan 5, 2024 | 1,895.00 | 1,939.00 | 1,895.00 | 1,917.00 | 1,878.34 | 3,701,900 |
| Jan 4, 2024 | 1,840.00 | 1,907.00 | 1,830.50 | 1,897.50 | 1,859.23 | 5,167,700 |
| Dec 29, 2023 | 1,804.50 | 1,826.50 | 1,804.50 | 1,816.00 | 1,779.37 | 2,236,600 |
| Dec 28, 2023 | 1,792.00 | 1,809.50 | 1,789.00 | 1,803.50 | 1,767.13 | 1,794,400 |
| Dec 27, 2023 | 1,800.00 | 1,816.00 | 1,794.00 | 1,815.00 | 1,778.39 | 1,912,300 |
| Dec 26, 2023 | 1,808.00 | 1,809.00 | 1,786.00 | 1,790.00 | 1,753.90 | 1,851,300 |
| Dec 25, 2023 | 1,810.00 | 1,817.00 | 1,793.00 | 1,795.50 | 1,759.29 | 1,489,500 |
| Dec 22, 2023 | 1,812.00 | 1,816.00 | 1,792.00 | 1,801.50 | 1,765.17 | 2,680,300 |
| Dec 21, 2023 | 1,799.00 | 1,814.50 | 1,794.50 | 1,807.50 | 1,771.04 | 3,080,300 |
| Dec 20, 2023 | 1,840.00 | 1,852.00 | 1,827.00 | 1,829.00 | 1,792.11 | 2,662,600 |
| Dec 19, 2023 | 1,797.00 | 1,832.00 | 1,788.50 | 1,814.00 | 1,777.41 | 4,074,300 |
| Dec 18, 2023 | 1,790.00 | 1,816.00 | 1,778.00 | 1,806.00 | 1,769.58 | 4,230,500 |
| Dec 15, 2023 | 1,784.00 | 1,832.50 | 1,784.00 | 1,823.50 | 1,786.72 | 5,036,600 |
| Dec 14, 2023 | 1,823.00 | 1,823.00 | 1,774.00 | 1,778.50 | 1,742.63 | 3,324,600 |
| Dec 13, 2023 | 1,860.50 | 1,864.00 | 1,836.50 | 1,841.50 | 1,804.36 | 3,079,400 |
| Dec 12, 2023 | 1,910.50 | 1,919.00 | 1,874.50 | 1,875.50 | 1,837.67 | 2,429,900 |
| Dec 11, 2023 | 1,899.50 | 1,906.00 | 1,882.00 | 1,896.00 | 1,857.76 | 2,175,100 |
| Dec 8, 2023 | 1,895.00 | 1,897.50 | 1,856.00 | 1,861.50 | 1,823.96 | 3,471,600 |
| Dec 7, 2023 | 1,945.00 | 1,952.00 | 1,929.00 | 1,933.00 | 1,894.01 | 1,936,800 |
| Dec 6, 2023 | 1,909.50 | 1,949.00 | 1,907.00 | 1,945.50 | 1,906.26 | 2,570,700 |
| Dec 5, 2023 | 1,892.50 | 1,920.00 | 1,891.00 | 1,904.50 | 1,866.09 | 2,429,000 |
| Dec 4, 2023 | 1,917.00 | 1,917.00 | 1,892.00 | 1,892.50 | 1,854.33 | 2,503,500 |
| Dec 1, 2023 | 1,962.00 | 1,966.50 | 1,933.50 | 1,935.00 | 1,895.97 | 2,611,000 |
| Nov 30, 2023 | 1,917.00 | 1,967.00 | 1,914.00 | 1,955.50 | 1,916.06 | 6,801,400 |
| Nov 29, 2023 | 1,919.00 | 1,928.00 | 1,908.00 | 1,918.50 | 1,879.81 | 2,135,800 |
| Nov 28, 2023 | 1,928.00 | 1,936.50 | 1,910.50 | 1,919.00 | 1,880.30 | 2,307,000 |
| Nov 27, 2023 | 1,935.00 | 1,948.50 | 1,906.00 | 1,906.00 | 1,867.56 | 2,562,900 |
| Nov 24, 2023 | 1,918.00 | 1,945.00 | 1,913.00 | 1,924.50 | 1,885.69 | 2,809,800 |
| Nov 22, 2023 | 1,863.00 | 1,904.50 | 1,859.00 | 1,886.50 | 1,848.45 | 3,487,300 |
| Nov 21, 2023 | 1,876.00 | 1,876.50 | 1,825.00 | 1,851.00 | 1,813.67 | 4,218,900 |
| Nov 20, 2023 | 1,935.00 | 1,947.50 | 1,892.50 | 1,892.50 | 1,854.33 | 2,804,000 |
| Nov 17, 2023 | 1,902.00 | 1,936.50 | 1,895.00 | 1,933.50 | 1,894.50 | 2,739,100 |
| Nov 16, 2023 | 1,946.50 | 1,954.50 | 1,919.00 | 1,920.50 | 1,881.77 | 3,986,200 |
| Nov 15, 2023 | 1,959.50 | 1,968.50 | 1,937.50 | 1,937.50 | 1,898.42 | 5,278,300 |
| Nov 14, 2023 | 1,879.50 | 1,965.50 | 1,869.50 | 1,943.00 | 1,903.81 | 8,531,800 |
| Nov 13, 2023 | 1,820.00 | 1,874.00 | 1,808.00 | 1,865.00 | 1,827.39 | 9,448,900 |
| Nov 10, 2023 | 1,710.00 | 1,734.00 | 1,689.00 | 1,732.00 | 1,697.07 | 3,686,200 |
| Nov 9, 2023 | 1,702.50 | 1,730.00 | 1,694.00 | 1,722.00 | 1,687.27 | 3,662,700 |
| Nov 8, 2023 | 1,734.00 | 1,738.00 | 1,679.00 | 1,697.00 | 1,662.77 | 4,136,500 |
| Nov 7, 2023 | 1,741.50 | 1,750.00 | 1,725.50 | 1,727.50 | 1,692.66 | 2,485,200 |
| Nov 6, 2023 | 1,733.50 | 1,746.50 | 1,726.00 | 1,745.00 | 1,709.81 | 3,377,500 |
| Nov 2, 2023 | 1,741.00 | 1,741.00 | 1,694.50 | 1,701.00 | 1,666.69 | 2,913,700 |
| Nov 1, 2023 | 1,713.50 | 1,717.00 | 1,684.00 | 1,701.50 | 1,667.18 | 4,700,900 |
| Oct 31, 2023 | 1,666.00 | 1,680.00 | 1,634.00 | 1,660.50 | 1,627.01 | 4,638,100 |
| Oct 30, 2023 | 1,693.00 | 1,693.50 | 1,635.00 | 1,651.00 | 1,617.70 | 6,788,500 |
| Oct 27, 2023 | 1,729.00 | 1,739.00 | 1,713.50 | 1,731.50 | 1,696.58 | 2,336,000 |
| Oct 26, 2023 | 1,731.00 | 1,743.00 | 1,708.50 | 1,711.00 | 1,676.49 | 3,690,000 |
| Oct 25, 2023 | 1,767.50 | 1,786.50 | 1,737.50 | 1,740.50 | 1,705.40 | 3,585,600 |
| Oct 24, 2023 | 1,781.00 | 1,788.50 | 1,722.50 | 1,768.00 | 1,732.34 | 2,856,000 |
| Oct 23, 2023 | 1,770.50 | 1,779.50 | 1,764.50 | 1,766.00 | 1,730.38 | 1,722,800 |
| Oct 20, 2023 | 1,762.50 | 1,784.00 | 1,753.00 | 1,771.00 | 1,735.28 | 1,951,400 |
| Oct 19, 2023 | 1,778.00 | 1,797.00 | 1,770.50 | 1,780.50 | 1,744.59 | 2,125,800 |
| Oct 18, 2023 | 1,818.50 | 1,824.00 | 1,798.50 | 1,806.50 | 1,770.06 | 2,398,500 |
| Oct 17, 2023 | 1,829.50 | 1,836.50 | 1,793.00 | 1,806.50 | 1,770.06 | 2,304,600 |
| Oct 16, 2023 | 1,801.00 | 1,817.00 | 1,788.00 | 1,800.50 | 1,764.19 | 2,115,800 |
| Oct 13, 2023 | 1,810.00 | 1,825.00 | 1,797.00 | 1,803.50 | 1,767.13 | 2,358,000 |
| Oct 12, 2023 | 1,834.00 | 1,838.50 | 1,815.00 | 1,837.50 | 1,800.44 | 3,076,900 |
| Oct 11, 2023 | 1,816.00 | 1,837.50 | 1,815.50 | 1,823.00 | 1,786.23 | 2,420,400 |
| Oct 10, 2023 | 1,787.50 | 1,819.00 | 1,781.00 | 1,818.50 | 1,781.82 | 4,131,100 |
| Oct 6, 2023 | 1,757.00 | 1,774.50 | 1,745.00 | 1,761.50 | 1,725.97 | 2,692,300 |
| Oct 5, 2023 | 1,753.50 | 1,760.50 | 1,730.50 | 1,758.00 | 1,722.54 | 3,411,600 |
| Oct 4, 2023 | 1,749.50 | 1,749.50 | 1,714.00 | 1,716.50 | 1,681.88 | 4,979,300 |
| Oct 3, 2023 | 1,871.00 | 1,871.00 | 1,776.00 | 1,776.50 | 1,740.67 | 5,132,500 |
| Oct 2, 2023 | 1,895.00 | 1,916.00 | 1,865.50 | 1,868.00 | 1,830.32 | 3,472,200 |
| Sep 29, 2023 | 1,922.00 | 1,930.00 | 1,872.50 | 1,880.50 | 1,842.57 | 4,047,600 |
| Sep 28, 2023 | 43.00 Dividend | |||||
| Sep 28, 2023 | 1,925.50 | 1,941.00 | 1,910.00 | 1,920.00 | 1,881.28 | 3,236,600 |
| Sep 27, 2023 | 1,957.00 | 1,971.00 | 1,934.00 | 1,970.50 | 1,888.62 | 3,826,100 |
| Sep 26, 2023 | 1,965.00 | 1,971.50 | 1,942.50 | 1,962.00 | 1,880.48 | 2,504,700 |
| Sep 25, 2023 | 1,981.00 | 1,981.50 | 1,953.50 | 1,965.50 | 1,883.83 | 2,080,800 |
| Sep 22, 2023 | 1,947.00 | 1,975.00 | 1,925.50 | 1,960.50 | 1,879.04 | 2,808,300 |
| Sep 21, 2023 | 1,993.50 | 2,002.50 | 1,969.00 | 1,972.00 | 1,890.06 | 2,723,100 |
| Sep 20, 2023 | 2,015.50 | 2,029.50 | 1,990.00 | 1,991.00 | 1,908.27 | 3,132,200 |
| Sep 19, 2023 | 1,970.00 | 2,023.50 | 1,965.50 | 2,023.50 | 1,939.42 | 3,706,400 |
| Sep 15, 2023 | 1,965.00 | 1,991.00 | 1,963.00 | 1,975.50 | 1,893.42 | 3,860,500 |
| Sep 14, 2023 | 1,926.00 | 1,954.00 | 1,918.50 | 1,947.00 | 1,866.10 | 2,543,300 |
| Sep 13, 2023 | 1,933.00 | 1,934.00 | 1,909.00 | 1,920.00 | 1,840.22 | 2,291,500 |
| Sep 12, 2023 | 1,892.00 | 1,918.50 | 1,890.00 | 1,916.00 | 1,836.39 | 3,248,400 |
| Sep 11, 2023 | 1,889.00 | 1,902.50 | 1,860.00 | 1,869.50 | 1,791.82 | 4,035,100 |
| Sep 8, 2023 | 1,901.00 | 1,914.00 | 1,886.00 | 1,904.00 | 1,824.89 | 5,806,800 |
| Sep 7, 2023 | 1,915.50 | 1,929.50 | 1,902.00 | 1,906.50 | 1,827.28 | 6,188,800 |
| Sep 6, 2023 | 1,926.00 | 1,957.00 | 1,920.50 | 1,938.50 | 1,857.95 | 2,930,900 |
| Sep 5, 2023 | 1,927.00 | 1,928.00 | 1,899.00 | 1,915.50 | 1,835.91 | 2,348,600 |
| Sep 4, 2023 | 1,883.50 | 1,927.00 | 1,883.50 | 1,927.00 | 1,846.93 | 2,592,900 |
| Sep 1, 2023 | 1,867.00 | 1,883.00 | 1,861.00 | 1,877.00 | 1,799.01 | 2,368,800 |
| Aug 31, 2023 | 1,836.50 | 1,882.00 | 1,835.50 | 1,870.00 | 1,792.30 | 4,309,200 |
| Aug 30, 2023 | 1,848.00 | 1,850.50 | 1,826.50 | 1,832.00 | 1,755.88 | 2,018,500 |
| Aug 29, 2023 | 1,833.00 | 1,842.00 | 1,825.50 | 1,837.00 | 1,760.67 | 2,452,000 |
| Aug 28, 2023 | 1,821.00 | 1,829.50 | 1,813.00 | 1,825.50 | 1,749.65 | 2,032,300 |
| Aug 25, 2023 | 1,770.00 | 1,789.50 | 1,766.00 | 1,784.00 | 1,709.87 | 1,834,800 |
| Aug 24, 2023 | 1,780.00 | 1,792.50 | 1,771.50 | 1,789.50 | 1,715.15 | 1,731,900 |
| Aug 23, 2023 | 1,757.50 | 1,789.00 | 1,756.00 | 1,787.00 | 1,712.75 | 1,636,200 |
| Aug 22, 2023 | 1,754.00 | 1,775.00 | 1,753.00 | 1,773.50 | 1,699.81 | 2,161,700 |
| Aug 21, 2023 | 1,735.00 | 1,754.50 | 1,732.50 | 1,740.50 | 1,668.18 | 2,313,000 |
| Aug 18, 2023 | 1,729.50 | 1,740.00 | 1,712.00 | 1,724.00 | 1,652.37 | 2,943,900 |
| Aug 17, 2023 | 1,751.00 | 1,759.00 | 1,733.00 | 1,750.00 | 1,677.29 | 3,099,400 |
| Aug 16, 2023 | 1,745.50 | 1,759.50 | 1,738.50 | 1,751.00 | 1,678.24 | 2,947,600 |
| Aug 15, 2023 | 1,795.00 | 1,800.00 | 1,778.00 | 1,778.50 | 1,704.60 | 2,178,400 |
| Aug 14, 2023 | 1,834.50 | 1,846.00 | 1,779.00 | 1,780.00 | 1,706.04 | 3,919,000 |
| Aug 10, 2023 | 1,779.00 | 1,816.00 | 1,765.50 | 1,816.00 | 1,740.54 | 4,710,100 |
| Aug 9, 2023 | 1,790.00 | 1,804.50 | 1,774.00 | 1,779.00 | 1,705.08 | 3,261,000 |
| Aug 8, 2023 | 1,807.50 | 1,820.00 | 1,802.00 | 1,803.50 | 1,728.56 | 2,869,800 |
| Aug 7, 2023 | 1,785.00 | 1,817.50 | 1,780.00 | 1,803.00 | 1,728.08 | 2,803,600 |
| Aug 4, 2023 | 1,795.50 | 1,825.50 | 1,793.00 | 1,821.50 | 1,745.82 | 2,772,000 |
| Aug 3, 2023 | 1,812.50 | 1,814.00 | 1,784.00 | 1,788.00 | 1,713.71 | 2,580,300 |
| Aug 2, 2023 | 1,842.00 | 1,860.50 | 1,820.50 | 1,825.00 | 1,749.17 | 2,871,200 |
| Aug 1, 2023 | 1,847.50 | 1,865.00 | 1,842.00 | 1,861.50 | 1,784.15 | 1,836,800 |
| Jul 31, 2023 | 1,829.50 | 1,848.50 | 1,816.00 | 1,842.00 | 1,765.46 | 3,169,900 |
| Jul 28, 2023 | 1,798.00 | 1,821.00 | 1,767.50 | 1,796.50 | 1,721.85 | 4,132,800 |
| Jul 27, 2023 | 1,831.50 | 1,840.00 | 1,816.50 | 1,832.50 | 1,756.36 | 2,495,000 |
| Jul 26, 2023 | 1,830.00 | 1,832.50 | 1,809.00 | 1,828.00 | 1,752.05 | 3,033,700 |
| Jul 25, 2023 | 1,827.50 | 1,863.00 | 1,816.00 | 1,861.00 | 1,783.67 | 3,060,200 |
| Jul 24, 2023 | 1,815.00 | 1,828.50 | 1,810.00 | 1,819.00 | 1,743.42 | 2,416,900 |
| Jul 21, 2023 | 1,799.00 | 1,817.50 | 1,788.00 | 1,793.00 | 1,718.50 | 2,606,800 |
| Jul 20, 2023 | 1,780.00 | 1,802.00 | 1,776.50 | 1,787.00 | 1,712.75 | 2,594,000 |
| Jul 19, 2023 | 1,765.50 | 1,773.00 | 1,753.50 | 1,773.00 | 1,699.33 | 1,830,400 |
| Jul 18, 2023 | 1,709.00 | 1,743.00 | 1,709.00 | 1,742.50 | 1,670.10 | 1,947,500 |
| Jul 14, 2023 | 1,695.00 | 1,718.00 | 1,694.50 | 1,712.00 | 1,640.87 | 2,895,200 |
| Jul 13, 2023 | 1,721.00 | 1,727.50 | 1,705.50 | 1,712.50 | 1,641.34 | 2,356,800 |
| Jul 12, 2023 | 1,737.00 | 1,741.50 | 1,721.00 | 1,733.00 | 1,660.99 | 1,619,300 |
| Jul 11, 2023 | 1,752.00 | 1,752.00 | 1,725.00 | 1,730.00 | 1,658.12 | 2,063,900 |
| Jul 10, 2023 | 1,762.00 | 1,765.50 | 1,734.00 | 1,742.50 | 1,670.10 | 2,258,400 |
| Jul 7, 2023 | 1,769.50 | 1,779.50 | 1,747.00 | 1,757.50 | 1,684.47 | 2,363,800 |
| Jul 6, 2023 | 1,782.50 | 1,796.50 | 1,772.00 | 1,777.00 | 1,703.16 | 2,290,200 |
| Jul 5, 2023 | 1,744.00 | 1,786.00 | 1,740.00 | 1,786.00 | 1,711.79 | 1,954,400 |
| Jul 4, 2023 | 1,785.50 | 1,789.00 | 1,763.00 | 1,764.50 | 1,691.18 | 1,992,900 |
| Jul 3, 2023 | 1,797.00 | 1,806.00 | 1,776.50 | 1,784.50 | 1,710.35 | 3,527,900 |
| Jun 30, 2023 | 1,734.50 | 1,746.50 | 1,712.50 | 1,740.00 | 1,667.70 | 3,063,600 |
| Jun 29, 2023 | 1,745.00 | 1,757.00 | 1,731.50 | 1,742.00 | 1,669.62 | 2,563,600 |
| Jun 28, 2023 | 1,727.50 | 1,742.00 | 1,710.50 | 1,740.50 | 1,668.18 | 2,904,100 |
| Jun 27, 2023 | 1,715.00 | 1,718.50 | 1,681.00 | 1,693.50 | 1,623.13 | 3,079,400 |
| Jun 26, 2023 | 1,723.00 | 1,735.00 | 1,697.00 | 1,720.00 | 1,648.53 | 2,056,200 |
| Jun 23, 2023 | 1,752.50 | 1,756.00 | 1,711.00 | 1,723.50 | 1,651.89 | 2,535,300 |
| Jun 22, 2023 | 1,759.50 | 1,767.50 | 1,744.00 | 1,749.00 | 1,676.33 | 2,397,000 |
| Jun 21, 2023 | 1,715.50 | 1,767.50 | 1,713.00 | 1,761.00 | 1,687.83 | 2,125,500 |
| Jun 20, 2023 | 1,766.00 | 1,767.50 | 1,733.00 | 1,745.50 | 1,672.97 | 2,189,800 |
| Jun 19, 2023 | 1,790.00 | 1,796.00 | 1,771.50 | 1,777.00 | 1,703.16 | 2,511,300 |
| Jun 16, 2023 | 1,792.50 | 1,795.00 | 1,762.00 | 1,765.50 | 1,692.14 | 7,083,200 |
| Jun 15, 2023 | 1,814.00 | 1,821.50 | 1,792.50 | 1,809.00 | 1,733.83 | 3,812,500 |
| Jun 14, 2023 | 1,819.50 | 1,823.00 | 1,798.00 | 1,816.00 | 1,740.54 | 2,819,400 |
| Jun 13, 2023 | 1,754.00 | 1,796.00 | 1,752.00 | 1,787.00 | 1,712.75 | 2,963,200 |
| Jun 12, 2023 | 1,750.00 | 1,754.00 | 1,732.00 | 1,737.50 | 1,665.31 | 1,510,000 |
| Jun 9, 2023 | 1,724.50 | 1,740.00 | 1,713.00 | 1,739.50 | 1,667.22 | 2,780,900 |
| Jun 8, 2023 | 1,735.50 | 1,744.50 | 1,695.50 | 1,708.50 | 1,637.51 | 2,147,400 |
| Jun 7, 2023 | 1,735.50 | 1,757.00 | 1,724.50 | 1,731.00 | 1,659.08 | 3,696,400 |
| Jun 6, 2023 | 1,702.50 | 1,729.00 | 1,687.00 | 1,725.00 | 1,653.33 | 2,209,600 |
| Jun 5, 2023 | 1,690.00 | 1,703.00 | 1,678.50 | 1,702.50 | 1,631.76 | 2,469,100 |
| Jun 2, 2023 | 1,623.00 | 1,657.00 | 1,618.00 | 1,657.00 | 1,588.15 | 2,728,200 |
| Jun 1, 2023 | 1,609.00 | 1,623.00 | 1,602.00 | 1,613.00 | 1,545.98 | 2,139,400 |
| May 31, 2023 | 1,610.00 | 1,628.00 | 1,598.00 | 1,624.00 | 1,556.52 | 5,588,800 |
| May 30, 2023 | 1,630.00 | 1,635.00 | 1,616.00 | 1,630.00 | 1,562.27 | 1,935,000 |
| May 29, 2023 | 1,660.00 | 1,670.00 | 1,631.00 | 1,632.00 | 1,564.19 | 2,647,700 |
| May 26, 2023 | 1,687.00 | 1,690.00 | 1,625.00 | 1,627.00 | 1,559.40 | 3,718,900 |
| May 25, 2023 | 1,697.00 | 1,702.00 | 1,684.00 | 1,686.00 | 1,615.95 | 2,009,000 |
| May 24, 2023 | 1,721.00 | 1,726.00 | 1,705.00 | 1,708.00 | 1,637.03 | 1,585,500 |
| May 23, 2023 | 1,750.00 | 1,759.00 | 1,712.00 | 1,717.00 | 1,645.66 | 2,769,400 |
| May 22, 2023 | 1,705.00 | 1,736.00 | 1,703.00 | 1,735.00 | 1,662.91 | 2,540,500 |
| May 19, 2023 | 1,712.00 | 1,728.00 | 1,699.00 | 1,706.00 | 1,635.11 | 3,712,100 |
| May 18, 2023 | 1,680.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,624.57 | 3,427,700 |
| May 17, 2023 | 1,676.00 | 1,681.00 | 1,659.00 | 1,661.00 | 1,591.98 | 3,622,300 |
| May 16, 2023 | 1,650.00 | 1,680.00 | 1,643.00 | 1,679.00 | 1,609.24 | 4,023,600 |
| May 15, 2023 | 1,625.00 | 1,655.00 | 1,623.00 | 1,651.00 | 1,582.40 | 4,410,800 |
| May 12, 2023 | 1,598.00 | 1,650.00 | 1,598.00 | 1,649.00 | 1,580.48 | 3,678,800 |
| May 11, 2023 | 1,630.00 | 1,636.00 | 1,607.00 | 1,631.00 | 1,563.23 | 2,754,300 |
| May 10, 2023 | 1,646.00 | 1,647.00 | 1,622.00 | 1,631.00 | 1,563.23 | 2,128,800 |
| May 9, 2023 | 1,630.00 | 1,652.00 | 1,611.00 | 1,649.00 | 1,580.48 | 2,457,300 |
| May 8, 2023 | 1,617.00 | 1,618.00 | 1,599.00 | 1,602.00 | 1,535.44 | 2,554,600 |
| May 2, 2023 | 1,628.00 | 1,630.00 | 1,602.00 | 1,615.00 | 1,547.90 | 1,707,000 |
| May 1, 2023 | 1,610.00 | 1,631.00 | 1,608.00 | 1,631.00 | 1,563.23 | 2,894,000 |
| Apr 28, 2023 | 1,575.00 | 1,612.00 | 1,573.00 | 1,591.00 | 1,524.89 | 2,826,700 |
| Apr 27, 2023 | 1,534.00 | 1,561.00 | 1,528.00 | 1,560.00 | 1,495.18 | 1,682,100 |
| Apr 26, 2023 | 1,536.00 | 1,542.00 | 1,525.00 | 1,531.00 | 1,467.39 | 2,623,000 |
| Apr 25, 2023 | 1,564.00 | 1,571.00 | 1,552.00 | 1,552.00 | 1,487.51 | 1,479,600 |
| Apr 24, 2023 | 1,540.00 | 1,563.00 | 1,539.00 | 1,557.00 | 1,492.31 | 1,331,800 |
Related Tickers
7272.T Yamaha Motor Co., Ltd.
1,429.50
+0.63%
7270.T Subaru Corporation
3,321.00
+0.88%
7211.T Mitsubishi Motors Corporation
466.80
+0.43%
7201.T Nissan Motor Co., Ltd.
552.10
+0.15%
7261.T Mazda Motor Corporation
1,695.00
+1.22%
601633.SS Great Wall Motor Company Limited
24.52
+0.29%
000625.SZ Chongqing Changan Automobile Company Limited
16.39
-1.74%
7267.T Honda Motor Co., Ltd.
1,778.00
+0.77%
1585.HK Yadea Group Holdings Ltd.
13.480
+3.53%
0489.HK Dongfeng Motor Group Company Limited
2.900
+0.35%