U.S. markets open in 12 minutes

Isuzu Motors Limited (7202.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
2,045.00-22.50 (-1.09%)
Al cierre: 03:15PM JST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 20242,080.502,085.002,038.002,045.002,045.002,350,200
21 jun 20242,080.002,109.002,061.002,067.502,067.503,802,900
20 jun 20242,051.502,105.502,043.002,087.502,087.503,744,600
19 jun 20242,030.002,038.502,014.502,037.002,037.001,248,800
18 jun 20242,016.002,021.501,992.502,020.002,020.001,801,100
17 jun 20242,000.002,001.001,950.501,979.001,979.001,955,600
14 jun 20242,037.502,049.002,013.002,020.002,020.002,712,300
13 jun 20242,058.002,062.002,033.002,049.502,049.502,174,600
12 jun 20242,047.502,066.002,041.002,051.502,051.502,078,000
11 jun 20242,037.002,052.502,029.502,048.002,048.001,936,800
10 jun 20241,990.002,022.001,988.002,015.002,015.001,394,100
07 jun 20241,984.501,991.001,974.001,984.001,984.001,544,400
06 jun 20241,991.001,994.501,977.001,986.501,986.502,030,300
05 jun 20242,048.002,054.002,000.002,000.002,000.002,577,300
04 jun 20242,045.002,092.502,033.002,073.002,073.002,701,400
03 jun 20242,097.002,127.002,092.502,092.502,092.501,935,500
31 may 20242,084.502,115.002,075.502,097.002,097.005,100,400
30 may 20242,042.502,079.502,021.002,078.502,078.504,006,200
29 may 20242,085.002,098.502,067.502,068.002,068.002,600,400
28 may 20242,057.502,076.502,048.002,075.002,075.001,764,100
27 may 20242,050.002,057.002,039.002,057.002,057.001,407,000
24 may 20241,998.002,042.001,992.002,026.002,026.002,475,900
23 may 20241,999.502,008.001,977.502,000.502,000.501,624,500
22 may 20242,027.002,028.502,000.002,000.002,000.002,187,300
21 may 20242,035.002,049.002,027.002,032.002,032.001,792,400
20 may 20242,005.002,042.502,005.002,031.502,031.501,731,000
17 may 20242,010.002,027.001,991.002,021.502,021.502,751,500
16 may 20242,025.502,029.001,976.002,018.002,018.003,944,400
15 may 20241,983.502,086.001,980.502,069.002,069.008,391,800
14 may 20241,948.501,960.001,935.501,953.501,953.502,967,500
13 may 20241,936.001,938.501,915.001,938.501,938.502,624,600
10 may 20241,936.501,952.001,918.001,936.001,936.003,180,800
09 may 20241,935.001,955.001,912.001,935.001,935.002,211,400
08 may 20241,934.001,937.501,912.501,920.001,920.002,827,800
07 may 20241,962.001,964.001,933.501,959.501,959.502,875,500
02 may 20241,963.001,967.501,939.501,948.001,948.003,183,700
01 may 20241,997.502,005.001,973.501,989.001,989.001,403,400
30 abr 20241,978.001,999.501,961.501,999.501,999.502,446,900
26 abr 20241,931.001,960.501,918.001,949.501,949.502,141,800
25 abr 20241,979.501,987.501,939.501,939.501,939.502,308,500
24 abr 20241,958.001,981.001,952.001,977.001,977.002,271,900
23 abr 20241,968.001,975.001,937.501,948.001,948.001,903,200
22 abr 20241,954.501,965.001,935.501,953.001,953.002,372,700
19 abr 20241,950.001,951.501,896.001,930.501,930.503,581,800
18 abr 20241,953.001,963.001,935.001,957.501,957.502,222,400
17 abr 20242,007.002,007.001,955.001,955.001,955.002,394,600
16 abr 20242,007.002,007.001,979.001,996.501,996.502,608,600
15 abr 20241,989.002,009.501,969.002,009.502,009.502,100,300
12 abr 20242,031.002,034.001,994.002,007.002,007.003,661,200
11 abr 20242,008.002,032.502,008.002,025.502,025.502,743,400
10 abr 20242,030.502,042.002,016.002,028.502,028.503,431,200
09 abr 20242,088.002,090.002,062.002,083.502,083.501,721,400
08 abr 20242,056.002,086.002,050.002,083.002,083.002,025,000
05 abr 20242,050.502,051.502,031.002,041.002,041.002,676,500
04 abr 20242,114.002,114.502,076.002,081.502,081.503,753,300
03 abr 20242,060.502,114.502,051.502,093.502,093.504,316,800
02 abr 20242,064.002,085.502,043.002,063.502,063.503,086,300
01 abr 20242,077.002,083.502,029.502,048.002,048.003,268,800
29 mar 20242,050.002,063.502,038.002,058.502,058.50997,000
28 mar 20242,077.002,092.502,033.502,039.002,039.004,453,700
28 mar 202449 Dividendo
27 mar 20242,138.002,143.502,127.502,132.002,083.003,946,600
26 mar 20242,102.002,137.002,100.502,130.002,081.052,712,000
25 mar 20242,134.002,134.502,096.002,097.002,048.802,873,200
22 mar 20242,128.502,139.002,115.502,130.002,081.052,588,300
21 mar 20242,113.002,131.002,096.002,108.502,060.044,740,000
19 mar 20242,065.502,095.002,056.502,085.002,037.084,912,800
18 mar 20242,025.002,043.502,016.002,035.501,988.723,077,200
15 mar 20241,997.002,023.501,992.502,001.001,955.016,090,100
14 mar 20241,965.001,984.501,955.501,981.501,935.963,192,000
13 mar 20241,980.001,995.501,962.001,965.001,919.844,431,200
12 mar 20241,946.001,976.001,931.501,967.501,922.283,800,600
11 mar 20241,949.001,972.001,926.501,961.501,916.424,098,200
08 mar 20241,996.002,000.001,965.001,971.001,925.707,589,800
07 mar 20242,109.002,115.002,039.002,046.001,998.983,748,000
06 mar 20242,094.002,108.002,085.002,104.002,055.643,970,500
05 mar 20242,117.502,118.002,091.002,094.002,045.873,334,200
04 mar 20242,131.002,142.002,115.002,125.502,076.652,883,500
01 mar 20242,136.502,148.002,125.002,134.002,084.952,396,100
29 feb 20242,135.502,136.502,105.502,132.002,083.003,319,800
28 feb 20242,150.002,157.502,120.002,120.002,071.283,253,500
27 feb 20242,143.502,187.002,143.502,156.002,106.453,365,300
26 feb 20242,177.502,179.002,138.002,140.502,091.303,441,300
22 feb 20242,160.002,172.502,142.502,166.502,116.713,251,900
21 feb 20242,161.002,169.502,136.002,147.002,097.661,957,600
20 feb 20242,162.502,183.002,144.002,153.502,104.012,546,200
19 feb 20242,133.002,164.002,126.002,147.502,098.142,954,300
16 feb 20242,089.002,122.002,072.002,118.002,069.323,618,300
15 feb 20242,074.502,097.002,027.002,080.502,032.684,207,200
14 feb 20242,039.002,050.502,002.002,045.501,998.493,607,500
13 feb 20242,001.502,035.001,988.502,031.001,984.326,569,100
09 feb 20242,062.002,072.502,024.002,031.001,984.324,175,800
08 feb 20242,055.002,066.502,036.002,051.502,004.352,529,900
07 feb 20242,016.002,068.502,016.002,044.001,997.022,816,500
06 feb 20242,020.002,033.502,014.002,015.001,968.693,924,300
05 feb 20242,055.002,069.002,031.002,034.001,987.252,487,800
02 feb 20242,041.002,048.502,021.002,021.001,974.552,551,500
01 feb 20242,026.002,058.002,018.502,051.002,003.862,821,300
31 ene 20241,997.002,037.001,994.002,032.501,985.793,787,300
30 ene 20242,045.002,048.002,010.002,011.501,965.274,965,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...