Isuzu Motors Ltd ADR (OP: ISUZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.54	13.66	13.52	13.66	15,792	+0.31(+2.32%)
May 27, 2021	13.20	13.35	13.04	13.35	14,261	+0.01(+0.07%)
May 26, 2021	13.38	13.48	13.30	13.34	9,275	+0.10(+0.76%)
May 25, 2021	13.15	13.37	13.12	13.24	13,766	+0.13(+0.99%)
May 24, 2021	13.12	13.12	12.91	13.11	35,329	-0.09(-0.68%)
May 21, 2021	13.05	13.20	13.00	13.20	6,417	+0.32(+2.52%)
May 20, 2021	12.89	12.98	12.78	12.88	13,103	+0.52(+4.17%)
May 19, 2021	12.43	12.72	12.33	12.36	6,705	+0.03(+0.21%)
May 18, 2021	13.00	13.00	12.31	12.33	3,386	+0.09(+0.72%)
May 17, 2021	12.28	12.28	12.22	12.24	14,981	+0.34(+2.86%)
May 14, 2021	11.49	11.96	11.49	11.90	139,921	+1.53(+14.75%)
May 13, 2021	10.00	10.42	10.00	10.38	15,406	+0.59(+5.98%)
May 12, 2021	9.960	10.34	9.790	9.790	14,979	-0.37(-3.64%)
May 11, 2021	9.960	10.29	9.960	10.16	58,155	-0.34(-3.24%)
May 10, 2021	10.54	10.61	10.50	10.50	11,434	+0.11(+1.06%)
May 07, 2021	10.56	10.56	10.39	10.39	9,208	+0.11(+1.07%)
May 06, 2021	10.52	10.52	10.28	10.28	16,853	+0.25(+2.49%)
May 05, 2021	10.29	10.30	9.950	10.03	26,109	-0.26(-2.53%)
May 04, 2021	10.30	10.30	9.960	10.29	43,508	+0.25(+2.49%)
May 03, 2021	9.992	10.28	9.992	10.04	25,774	-0.05(-0.45%)
Apr 30, 2021	10.23	10.23	10.04	10.09	16,500	-0.39(-3.77%)
Apr 29, 2021	10.50	10.50	10.29	10.48	40,889	+0.12(+1.16%)
Apr 28, 2021	10.42	10.51	10.33	10.36	13,914	+0.16(+1.57%)
Apr 27, 2021	10.18	10.34	10.18	10.20	8,044	+0.05(+0.49%)
Apr 26, 2021	10.23	10.33	10.15	10.15	8,415	-0.01(-0.15%)
Apr 23, 2021	10.05	10.25	10.05	10.16	11,100	+0.10(+1.04%)
Apr 22, 2021	10.03	10.45	10.03	10.06	12,085	-0.15(-1.52%)
Apr 21, 2021	10.02	10.26	10.02	10.21	7,233	-0.03(-0.24%)
Apr 20, 2021	10.38	10.57	10.23	10.24	17,921	-0.31(-2.94%)
Apr 19, 2021	10.72	11.03	10.54	10.55	22,327	-0.34(-3.12%)
Apr 16, 2021	10.89	10.89	10.54	10.89	22,300	+0.07(+0.65%)
Apr 15, 2021	10.82	10.82	10.72	10.82	107,340	+0.07(+0.65%)
Apr 14, 2021	10.73	10.75	10.65	10.75	9,609	+0.12(+1.13%)
Apr 13, 2021	10.70	10.70	10.57	10.63	13,778	+0.08(+0.76%)
Apr 12, 2021	10.48	10.55	10.46	10.55	9,817	+0.10(+0.91%)
Apr 09, 2021	10.39	10.48	10.39	10.45	6,300	-0.20(-1.83%)
Apr 08, 2021	10.61	10.71	10.61	10.65	150,252	-0.22(-2.02%)
Apr 07, 2021	10.93	10.93	10.79	10.87	382,839	+0.39(+3.72%)
Apr 06, 2021	10.48	10.53	10.42	10.48	45,656	-0.04(-0.38%)
Apr 05, 2021	10.13	10.74	10.13	10.52	9,339	-0.05(-0.47%)
Apr 01, 2021	10.55	10.66	10.51	10.57	32,200	-0.24(-2.22%)
Mar 31, 2021	10.59	10.82	10.59	10.81	4,747	+0.05(+0.46%)
Mar 30, 2021	10.35	10.76	10.35	10.76	5,257	-0.05(-0.46%)
Mar 29, 2021	10.91	11.00	10.71	10.81	8,603	-0.21(-1.91%)
Mar 26, 2021	11.05	11.25	10.59	11.02	9,000	+0.46(+4.36%)
Mar 25, 2021	10.36	10.91	10.36	10.56	5,747	-0.46(-4.17%)
Mar 24, 2021	10.90	11.15	10.90	11.02	12,656	+0.79(+7.78%)
Mar 23, 2021	10.08	10.34	10.08	10.22	19,202	-0.16(-1.50%)
Mar 22, 2021	10.48	10.48	10.23	10.38	6,387	-0.29(-2.75%)
Mar 19, 2021	10.28	10.73	10.28	10.67	5,600	+0.46(+4.54%)
Mar 18, 2021	10.05	10.55	10.05	10.21	13,425	-0.24(-2.30%)
Mar 17, 2021	10.14	10.66	10.14	10.45	7,693	+0.20(+1.95%)
Mar 16, 2021	10.21	10.49	9.980	10.25	20,729	+0.08(+0.79%)
Mar 15, 2021	10.51	10.51	10.10	10.17	13,326	+0.17(+1.70%)
Mar 12, 2021	9.990	10.26	9.760	10.00	6,700	-0.02(-0.20%)
Mar 11, 2021	10.36	10.36	10.02	10.02	8,270	-0.43(-4.11%)
Mar 10, 2021	10.80	10.80	10.19	10.45	16,051	-0.24(-2.25%)
Mar 09, 2021	10.69	10.69	10.56	10.69	21,833	+0.27(+2.59%)
Mar 08, 2021	10.42	10.47	10.28	10.42	23,293	-0.20(-1.88%)
Mar 05, 2021	10.72	10.72	10.44	10.62	7,800	+0.22(+2.12%)
Mar 04, 2021	10.48	10.50	10.38	10.40	4,919	-0.22(-2.07%)
Mar 03, 2021	11.05	11.05	10.60	10.62	13,254	+0.30(+2.91%)
Mar 02, 2021	10.36	10.44	10.32	10.32	4,173	-0.12(-1.15%)