Isuzu Motors

ISUZY
🏛️ usa →
12.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 13.05 13.05 13.04 13.04 8.3K
10:10 13.03 13.03 13.03 13.03 0.4K
10:20 13.03 13.03 13.03 13.03 0.4K
10:40 13.02 13.02 13.02 13.02 1.0K
11:05 13.04 13.05 13.04 13.05 1.5K
11:25 13.02 13.02 13.02 13.02 0.2K
11:50 13.03 13.03 13.03 13.03 0.8K
12:30 13.03 13.03 13.03 13.03 0.7K
12:45 12.99 12.99 12.99 12.99 1.0K
12:50 13.03 13.03 13.01 13.03 0.5K
12:55 13.03 13.03 13.03 13.03 0.3K
13:00 12.99 12.99 12.99 12.99 1.1K
13:25 13.03 13.09 13.03 13.04 31.3K
13:45 12.98 12.98 12.98 12.98 1.1K
14:15 12.99 13.03 12.99 13.03 1.8K
14:25 13.03 13.03 13.03 13.03 0.9K
14:45 13.03 13.03 13.03 13.03 0.9K
14:50 13.03 13.03 13.03 13.03 0.2K
14:55 13.04 13.04 13.04 13.04 1.0K
15:05 13.08 13.08 13.08 13.08 0.1K
15:10 13.04 13.04 13.04 13.04 0.2K
15:15 13.03 13.08 13.03 13.08 0.7K
15:20 13.08 13.08 12.99 12.99 0.3K
15:25 13.08 13.08 13.08 13.08 0.1K
15:30 13.08 13.08 13.00 13.08 1.1K
15:35 13.03 13.08 13.03 13.08 0.4K
15:40 13.08 13.08 12.99 13.08 0.4K
15:45 13.08 13.08 13.08 13.08 0.1K
15:50 12.99 13.07 12.99 13.07 0.4K
15:55 13.07 13.07 13.07 13.07 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.78 13.00 12.74 12.88 0.1M
2025-09-26 13.05 13.09 12.98 13.07 0.1M
2025-09-25 13.16 13.20 12.92 13.07 0.1M
2025-09-24 13.21 13.66 13.04 13.14 0.0M
2025-09-23 13.17 13.67 12.89 13.12 0.0M
2025-09-22 13.08 13.65 12.82 13.28 0.0M
2025-09-19 13.04 13.22 12.92 13.00 0.0M
2025-09-18 13.33 13.33 13.11 13.18 0.0M
2025-09-17 13.71 13.94 13.37 13.37 0.0M
2025-09-16 13.50 13.58 13.41 13.57 0.0M
2025-09-15 13.35 13.48 13.17 13.40 0.0M
2025-09-12 13.34 13.68 13.20 13.30 0.1M
2025-09-11 13.29 13.56 13.27 13.40 0.0M
2025-09-10 13.31 13.63 13.31 13.35 0.0M
2025-09-09 13.43 13.49 13.02 13.42 0.0M
2025-09-08 13.47 13.59 13.39 13.59 0.0M
2025-09-05 13.38 13.68 13.24 13.41 0.0M
2025-09-04 13.45 13.45 13.38 13.43 0.0M
2025-09-03 13.30 13.30 13.25 13.29 0.0M
2025-09-02 13.32 13.32 13.14 13.17 0.0M
2025-08-29 13.17 13.17 13.10 13.11 0.0M
2025-08-28 13.26 13.28 13.24 13.24 0.0M
2025-08-27 13.29 13.40 12.93 13.35 0.0M
2025-08-26 13.83 13.83 13.30 13.41 0.0M
2025-08-25 13.54 13.78 13.44 13.48 0.0M
2025-08-22 13.45 13.60 13.45 13.57 0.0M
2025-08-21 13.94 13.94 13.33 13.37 0.0M
2025-08-20 13.58 13.58 13.51 13.57 0.0M
2025-08-19 13.44 13.83 13.11 13.30 0.1M
2025-08-18 13.24 13.24 13.20 13.22 0.1M
2025-08-15 13.12 13.12 13.10 13.10 0.0M
2025-08-14 13.04 13.04 13.01 13.03 0.0M
2025-08-13 13.68 13.68 12.69 13.05 0.1M
2025-08-12 12.60 13.22 12.60 13.20 0.0M
2025-08-11 13.04 13.11 13.04 13.08 0.0M
2025-08-08 13.03 13.06 13.01 13.03 0.0M
2025-08-07 13.04 13.54 12.54 13.03 0.0M
2025-08-06 13.20 13.25 13.18 13.23 0.1M
2025-08-05 13.04 13.06 13.02 13.02 0.0M
2025-08-04 13.13 13.21 13.11 13.19 0.1M
2025-08-01 12.91 13.00 12.85 12.98 0.0M
2025-07-31 13.17 13.45 12.84 12.89 0.1M
2025-07-30 13.10 13.10 12.87 12.99 0.1M
2025-07-29 12.91 12.95 12.91 12.93 0.1M
2025-07-28 13.08 13.08 13.01 13.01 0.1M
2025-07-25 13.00 13.04 13.00 13.04 0.0M
2025-07-24 13.62 13.73 13.55 13.55 0.0M
2025-07-23 13.51 13.67 13.35 13.61 0.1M
2025-07-22 13.24 13.65 13.24 13.33 0.2M
2025-07-21 13.34 13.46 13.10 13.14 0.1M
2025-07-18 13.14 13.36 13.01 13.02 0.2M
2025-07-17 13.18 13.18 13.04 13.17 0.1M
2025-07-16 13.00 13.36 12.91 12.96 0.1M
2025-07-15 13.01 13.27 12.90 13.12 0.1M
2025-07-14 13.35 13.35 13.05 13.13 0.1M
2025-07-11 13.01 13.02 12.99 13.01 0.0M
2025-07-10 13.10 13.17 13.10 13.17 0.0M
2025-07-09 13.17 13.19 13.10 13.19 0.1M
2025-07-08 12.70 12.77 12.70 12.73 0.1M
2025-07-07 12.72 12.72 12.42 12.62 0.1M
2025-07-03 12.96 12.99 12.94 12.95 0.0M
2025-07-02 12.70 12.73 12.67 12.73 0.0M
2025-07-01 12.68 12.70 12.62 12.64 0.1M
2025-06-30 12.60 12.63 12.59 12.63 0.1M
2025-06-27 12.59 12.67 12.59 12.66 0.1M
2025-06-26 12.37 12.46 12.37 12.43 0.1M
2025-06-25 12.86 13.07 11.75 12.20 0.1M
2025-06-24 12.34 12.39 12.33 12.36 0.1M
2025-06-23 12.22 12.30 12.20 12.29 0.1M
2025-06-20 12.88 12.88 12.35 12.35 0.1M
2025-06-18 12.61 12.66 12.58 12.59 0.1M
2025-06-17 12.21 12.40 12.07 12.32 0.1M
2025-06-16 12.30 12.55 12.08 12.43 0.1M
2025-06-13 12.00 12.53 12.00 12.45 0.1M
2025-06-12 12.66 12.68 12.32 12.62 0.1M
2025-06-11 12.51 12.77 12.39 12.69 0.1M
2025-06-10 12.48 12.66 12.41 12.64 0.1M
2025-06-09 12.45 12.49 12.42 12.42 0.1M
2025-06-06 12.93 13.03 12.62 12.63 0.0M
2025-06-05 12.75 12.77 12.71 12.75 0.1M
2025-06-04 13.05 13.11 13.01 13.09 0.1M
2025-06-03 12.86 13.21 12.86 13.18 0.0M
2025-06-02 13.32 13.41 13.32 13.39 0.0M
2025-05-30 13.44 13.49 13.37 13.46 0.0M
2025-05-29 12.97 13.49 12.96 13.44 0.0M
2025-05-28 13.30 13.32 13.29 13.30 0.0M
2025-05-27 13.34 13.40 13.34 13.40 0.1M
2025-05-23 13.32 13.40 13.30 13.36 0.1M
2025-05-22 13.25 13.29 13.24 13.25 0.0M
2025-05-21 13.35 13.38 13.25 13.25 0.0M
2025-05-20 13.07 13.23 13.07 13.23 0.0M
2025-05-19 13.04 13.11 13.02 13.05 0.0M
2025-05-16 12.99 13.42 12.99 13.08 0.0M
2025-05-15 13.06 13.11 13.03 13.08 0.1M
2025-05-14 12.45 13.25 12.45 12.73 0.1M
2025-05-13 13.57 13.66 13.57 13.61 0.1M
2025-05-12 13.63 13.75 13.58 13.69 0.0M
2025-05-09 13.49 13.49 13.38 13.39 0.0M
2025-05-08 13.10 13.29 13.00 13.01 0.0M
2025-05-07 13.31 13.42 13.31 13.33 0.1M
2025-05-06 13.60 13.92 13.55 13.60 0.1M
2025-05-05 13.52 13.70 13.43 13.49 0.0M
2025-05-02 13.44 13.94 13.44 13.89 0.0M
2025-05-01 13.19 13.94 13.19 13.51 0.0M
2025-04-30 13.21 13.96 12.95 13.35 0.0M
2025-04-29 13.28 14.11 13.28 13.87 0.0M
2025-04-28 14.01 14.01 13.50 13.60 0.1M
2025-04-25 13.28 13.40 13.28 13.40 0.1M
2025-04-24 13.40 13.46 13.23 13.45 0.1M
2025-04-23 13.23 13.71 13.20 13.20 0.1M
2025-04-22 13.52 13.52 13.04 13.06 0.2M
2025-04-21 12.86 13.28 12.80 12.82 0.0M
2025-04-17 12.97 13.06 12.68 12.85 0.1M
2025-04-16 12.62 12.74 12.32 12.56 0.1M
2025-04-15 12.92 12.93 12.63 12.63 0.2M
2025-04-14 12.67 12.67 12.44 12.54 0.3M
2025-04-11 12.16 12.61 12.01 12.42 0.2M
2025-04-10 12.11 12.33 11.62 11.93 0.1M
2025-04-09 11.61 12.78 11.24 12.51 0.3M
2025-04-08 12.33 12.35 11.50 11.50 0.3M
2025-04-07 11.93 12.25 11.26 11.59 0.3M
2025-04-04 11.92 12.47 11.43 11.51 0.1M
2025-04-03 12.60 12.92 12.39 12.42 0.0M
2025-04-02 13.75 13.75 13.10 13.23 0.0M
2025-04-01 13.30 13.35 13.22 13.33 0.0M
2025-03-31 13.49 13.54 13.43 13.50 0.0M
2025-03-28 13.58 13.90 13.22 13.31 0.0M
2025-03-27 13.66 13.82 13.50 13.63 0.0M
2025-03-26 14.05 14.52 13.80 13.80 0.0M
2025-03-25 13.80 14.03 13.48 13.80 0.0M
2025-03-24 13.55 13.59 13.47 13.51 0.0M
2025-03-21 13.74 14.08 13.44 13.57 0.0M
2025-03-20 13.58 13.58 13.42 13.45 0.0M
2025-03-19 13.45 13.52 13.36 13.43 0.0M
2025-03-18 13.39 13.76 13.15 13.31 0.0M
2025-03-17 13.38 13.75 13.09 13.55 0.1M
2025-03-14 13.07 13.17 12.97 13.17 0.1M
2025-03-13 13.23 13.51 12.95 13.10 0.0M
2025-03-12 13.05 13.15 12.98 13.01 0.1M
2025-03-11 12.93 13.14 12.93 12.98 0.1M
2025-03-10 13.86 13.86 12.84 13.12 0.0M
2025-03-07 13.25 13.31 12.91 13.31 0.1M
2025-03-06 13.06 13.37 13.01 13.06 0.0M
2025-03-05 13.23 13.67 12.80 13.23 0.1M
2025-03-04 13.41 13.41 12.92 13.01 0.0M
2025-03-03 12.70 13.58 12.70 13.27 0.1M
2025-02-28 12.66 13.15 12.66 13.12 0.1M
2025-02-27 13.42 13.42 12.93 12.95 0.0M
2025-02-26 12.95 13.31 12.95 13.27 0.1M
2025-02-25 12.82 13.33 12.82 12.99 0.1M
2025-02-24 12.71 13.19 12.71 12.93 0.2M
2025-02-21 13.14 13.17 13.05 13.06 0.0M
2025-02-20 13.08 13.08 13.01 13.06 0.0M
2025-02-19 12.72 13.15 12.72 13.14 0.0M
2025-02-18 13.19 13.21 13.15 13.20 0.1M
2025-02-14 13.20 13.21 13.14 13.19 0.1M
2025-02-13 13.31 13.33 13.04 13.13 0.1M
2025-02-12 13.00 13.29 12.69 12.84 0.1M
2025-02-11 13.19 13.23 12.67 13.07 0.1M
2025-02-10 12.99 13.22 12.74 13.12 0.1M
2025-02-07 12.68 13.24 12.68 13.09 0.1M
2025-02-06 13.09 13.33 12.82 13.27 0.1M
2025-02-05 13.17 13.25 13.17 13.23 0.1M
2025-02-04 13.09 13.14 13.08 13.10 0.1M
2025-02-03 13.04 13.17 13.02 13.13 0.1M
2025-01-31 13.01 14.02 13.01 13.34 0.0M
2025-01-30 13.40 13.47 13.39 13.42 0.0M
2025-01-29 13.27 13.28 13.19 13.24 0.0M
2025-01-28 13.35 13.35 13.27 13.28 0.1M
2025-01-27 13.37 13.44 13.28 13.29 0.0M
2025-01-24 12.79 13.45 12.79 13.42 0.0M
2025-01-23 13.34 13.72 13.34 13.42 0.0M
2025-01-22 13.05 13.95 13.05 13.37 0.1M
2025-01-21 13.31 13.43 13.24 13.43 0.0M
2025-01-17 13.39 13.70 13.21 13.21 0.0M
2025-01-16 13.23 13.36 13.20 13.23 0.1M
2025-01-15 13.30 13.33 13.03 13.29 0.0M
2025-01-14 13.14 13.17 13.04 13.15 0.2M
2025-01-13 13.13 13.14 13.05 13.13 0.1M
2025-01-10 13.20 13.49 13.09 13.09 0.0M
2025-01-08 13.97 14.13 13.70 13.80 0.1M
2025-01-07 13.87 13.93 13.60 13.63 0.1M
2025-01-06 14.34 14.63 13.68 13.93 0.3M
2025-01-03 13.45 14.50 13.37 13.80 0.1M
2025-01-02 13.51 13.83 13.49 13.79 0.1M