7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,957.11

+637.76

+0.82%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Isuzu Motors Limited (ISUZY)

12.94 -0.14 (-1.07%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	12.57	13.16	12.57	12.94	12.94	93,000
Oct 29, 2026	13.05	13.10	13.00	13.08	13.08	125,100
Oct 28, 2026	13.18	13.62	13.04	13.08	13.08	63,600
Oct 27, 2026	13.33	13.34	12.94	13.31	13.31	63,000
Oct 26, 2026	13.06	13.99	13.06	13.43	13.43	164,600
Oct 23, 2026	13.17	13.39	13.17	13.36	13.36	73,800
Oct 22, 2026	12.86	13.37	12.86	13.34	13.34	136,500
Oct 21, 2026	13.37	13.42	13.17	13.34	13.34	76,600
Oct 20, 2026	13.17	13.87	13.17	13.50	13.50	184,600
Oct 19, 2026	13.45	13.54	13.34	13.47	13.47	194,700
Oct 16, 2026	13.67	13.74	13.43	13.45	13.45	96,400
Oct 15, 2026	13.35	13.58	13.28	13.53	13.53	120,100
Oct 14, 2026	13.43	13.43	13.22	13.23	13.23	175,500
Oct 13, 2026	13.10	13.45	13.10	13.43	13.43	168,800
Oct 12, 2026	12.69	13.35	12.69	13.32	13.32	94,300
Oct 9, 2026	13.32	13.37	13.26	13.34	13.34	85,700
Oct 8, 2026	13.07	13.54	13.07	13.27	13.27	82,100
Oct 7, 2026	13.30	13.80	13.16	13.25	13.25	184,400
Oct 6, 2026	13.28	13.47	13.11	13.12	13.12	159,700
Oct 5, 2026	13.01	13.02	12.90	13.02	13.02	132,600
Oct 2, 2026	13.33	13.33	12.41	12.87	12.87	86,600
Oct 1, 2026	12.93	12.97	12.87	12.93	12.93	121,500
Sep 30, 2026	13.11	13.45	13.09	13.29	13.29	60,700
Sep 29, 2026	12.70	13.54	12.70	13.40	13.40	40,100
Sep 28, 2026	13.98	14.04	13.59	13.78	13.78	50,000
Sep 25, 2026	13.87	13.94	13.80	13.93	13.93	36,600
Sep 24, 2026	13.85	13.92	13.78	13.83	13.83	52,600
Sep 23, 2026	14.05	14.11	13.94	13.94	13.94	34,100
Sep 22, 2026	14.24	14.30	14.10	14.11	14.11	33,400
Sep 21, 2026	14.58	14.58	14.00	14.05	14.05	41,800
Sep 18, 2026	13.66	14.11	13.66	13.96	13.96	37,000
Sep 17, 2026	13.77	14.40	13.77	14.27	14.27	46,900
Sep 16, 2026	14.12	14.25	13.99	14.07	14.07	34,900
Sep 15, 2026	14.15	14.15	14.08	14.10	14.10	75,600
Sep 14, 2026	14.12	14.23	14.12	14.19	14.19	37,600
Sep 11, 2026	14.09	14.39	13.92	14.33	14.33	76,600
Sep 10, 2026	13.73	14.30	13.70	13.91	13.91	98,300
Sep 9, 2026	14.24	14.24	13.59	13.89	13.89	51,300
Sep 8, 2026	13.83	14.34	13.78	13.78	13.78	50,800
Sep 4, 2026	14.35	14.35	14.21	14.21	14.21	27,200
Sep 3, 2026	14.23	14.34	14.19	14.27	14.27	47,000
Sep 2, 2026	13.89	13.94	13.85	13.93	13.93	37,400
Sep 1, 2026	14.31	14.33	14.21	14.25	14.25	80,500
Aug 31, 2026	14.25	14.29	14.14	14.20	14.20	127,500
Aug 28, 2026	13.84	13.99	13.81	13.87	13.87	48,100
Aug 27, 2026	13.77	13.84	13.77	13.79	13.79	64,000
Aug 26, 2026	13.99	13.99	13.91	13.95	13.95	131,000
Aug 25, 2026	13.79	13.86	13.79	13.83	13.83	44,200
Aug 24, 2026	14.03	14.03	13.95	13.99	13.99	71,800
Aug 21, 2026	14.01	14.01	13.94	14.00	14.00	56,400
Aug 20, 2026	13.95	13.96	13.83	13.87	13.87	98,000
Aug 19, 2026	13.75	13.80	13.68	13.75	13.75	59,000
Aug 18, 2026	14.00	14.00	13.86	13.86	13.86	87,700
Aug 17, 2026	14.14	14.19	14.11	14.12	14.12	57,500
Aug 14, 2026	14.22	14.31	14.14	14.18	14.18	44,200
Aug 13, 2026	14.09	14.14	14.01	14.07	14.07	42,800
Aug 12, 2026	14.35	14.40	14.29	14.33	14.33	41,700
Aug 11, 2026	14.51	14.59	14.47	14.47	14.47	30,500
Aug 10, 2026	14.49	14.55	14.43	14.49	14.49	58,800
Aug 7, 2026	14.46	14.55	14.44	14.51	14.51	48,200
Aug 6, 2026	14.29	14.38	14.28	14.30	14.30	86,400
Aug 5, 2026	14.15	14.16	14.05	14.05	14.05	26,000
Aug 4, 2026	13.99	14.14	13.98	14.10	14.10	90,000
Aug 3, 2026	15.01	15.01	14.39	14.63	14.63	42,400
Jul 31, 2026	14.86	14.94	14.80	14.91	14.91	36,500
Jul 30, 2026	15.25	15.56	15.23	15.51	15.51	49,600
Jul 29, 2026	15.11	15.19	14.98	15.04	15.04	37,600
Jul 28, 2026	14.81	14.91	14.80	14.86	14.86	60,500
Jul 27, 2026	14.72	14.75	14.54	14.57	14.57	103,100
Jul 24, 2026	13.91	13.95	13.85	13.88	13.88	127,600
Jul 23, 2026	14.08	14.08	13.96	13.97	13.97	78,800
Jul 22, 2026	14.31	14.31	14.22	14.24	14.24	38,800
Jul 21, 2026	14.26	14.39	14.26	14.39	14.39	37,800
Jul 20, 2026	14.21	14.48	14.21	14.37	14.37	62,300
Jul 17, 2026	14.20	14.38	14.20	14.34	14.34	53,300
Jul 16, 2026	14.30	14.31	14.25	14.26	14.26	90,600
Jul 15, 2026	14.45	14.45	14.28	14.32	14.32	36,600
Jul 14, 2026	14.50	14.52	14.36	14.38	14.38	83,700
Jul 13, 2026	14.42	14.42	14.26	14.27	14.27	56,200
Jul 10, 2026	14.49	14.61	14.49	14.61	14.61	47,900
Jul 9, 2026	14.36	14.45	14.36	14.44	14.44	58,900
Jul 8, 2026	14.79	14.94	14.51	14.68	14.68	108,000
Jul 7, 2026	14.78	14.78	14.60	14.60	14.60	110,600
Jul 6, 2026	14.75	14.81	14.73	14.81	14.81	97,200
Jul 2, 2026	13.90	13.94	13.71	13.79	13.79	136,500
Jul 1, 2026	13.33	13.42	13.19	13.28	13.28	84,600
Jun 30, 2026	13.19	13.27	13.18	13.27	13.27	178,600
Jun 29, 2026	13.31	13.40	13.26	13.40	13.40	133,800
Jun 26, 2026	13.66	13.70	13.58	13.64	13.64	130,500
Jun 25, 2026	13.10	13.31	13.10	13.22	13.22	77,400
Jun 24, 2026	13.25	13.29	13.20	13.28	13.28	119,400
Jun 23, 2026	13.56	13.63	13.44	13.56	13.56	93,700
Jun 22, 2026	14.27	14.27	14.17	14.19	14.19	151,100
Jun 18, 2026	14.06	14.28	13.82	14.02	14.02	63,300
Jun 17, 2026	13.99	14.04	13.89	13.89	13.89	103,000
Jun 16, 2026	14.07	14.07	14.02	14.02	14.02	75,500
Jun 15, 2026	14.26	14.30	14.13	14.19	14.19	225,500
Jun 12, 2026	13.34	13.46	13.29	13.42	13.42	82,400
Jun 11, 2026	12.94	13.18	12.88	13.18	13.18	225,100
Jun 10, 2026	13.36	13.41	13.23	13.24	13.24	115,800
Jun 9, 2026	13.53	13.56	13.27	13.38	13.38	297,400
Jun 8, 2026	13.61	13.69	13.60	13.61	13.61	150,000
Jun 5, 2026	13.52	13.56	13.27	13.31	13.31	73,000
Jun 4, 2026	13.75	13.76	13.69	13.76	13.76	99,100
Jun 3, 2026	13.48	13.48	13.43	13.46	13.46	66,300
Jun 2, 2026	13.93	13.93	13.57	13.63	13.63	89,300
Jun 1, 2026	14.30	14.38	14.25	14.33	14.33	60,900
May 29, 2026	14.68	14.70	14.61	14.64	14.64	90,000
May 28, 2026	14.30	14.48	14.28	14.42	14.42	59,600
May 27, 2026	14.09	14.13	14.07	14.12	14.12	119,800
May 26, 2026	14.11	14.16	14.08	14.13	14.13	101,800
May 22, 2026	13.90	13.94	13.85	13.90	13.90	145,100
May 21, 2026	13.75	13.93	13.75	13.92	13.92	66,200
May 20, 2026	13.91	14.06	13.63	14.02	14.02	45,200
May 19, 2026	14.05	14.11	13.98	14.01	14.01	90,500
May 18, 2026	14.04	14.09	13.92	13.99	13.99	130,400
May 15, 2026	14.48	14.52	14.41	14.47	14.47	51,100
May 14, 2026	15.04	15.08	15.01	15.01	15.01	103,100
May 13, 2026	14.63	14.97	14.34	14.41	14.41	112,500
May 12, 2026	13.51	13.54	13.44	13.51	13.51	114,900
May 11, 2026	13.90	14.08	13.61	13.61	13.61	135,700
May 8, 2026	13.71	13.83	13.71	13.83	13.83	99,700
May 7, 2026	13.81	13.82	13.62	13.68	13.68	88,900
May 6, 2026	13.55	13.87	13.55	13.80	13.80	67,400
May 5, 2026	13.36	13.63	13.36	13.49	13.49	93,900
May 4, 2026	13.49	13.58	13.33	13.38	13.38	119,900
May 1, 2026	13.44	13.86	13.44	13.46	13.46	74,100
Apr 30, 2026	13.59	13.87	13.55	13.76	13.76	185,300
Apr 29, 2026	13.90	13.96	13.73	13.86	13.86	88,400
Apr 28, 2026	14.11	14.11	13.73	13.90	13.90	146,900
Apr 27, 2026	13.93	13.95	13.86	13.88	13.88	162,500
Apr 24, 2026	14.28	14.54	14.01	14.01	14.01	57,900
Apr 23, 2026	14.22	14.30	14.10	14.14	14.14	95,800
Apr 22, 2026	14.48	14.51	14.44	14.46	14.46	119,400
Apr 21, 2026	14.72	14.79	14.57	14.60	14.60	173,500
Apr 20, 2026	14.81	14.82	14.76	14.81	14.81	57,600
Apr 17, 2026	14.81	14.93	14.76	14.81	14.81	82,900
Apr 16, 2026	14.75	14.80	14.70	14.75	14.75	62,200
Apr 15, 2026	14.24	14.96	14.24	14.91	14.91	33,400
Apr 14, 2026	14.79	14.94	14.79	14.92	14.92	76,900
Apr 13, 2026	14.50	14.72	14.50	14.72	14.72	175,100
Apr 10, 2026	14.82	14.85	14.72	14.80	14.80	58,300
Apr 9, 2026	15.01	15.16	14.95	15.14	15.14	69,300
Apr 8, 2026	15.52	15.52	15.36	15.44	15.44	58,400
Apr 7, 2026	14.22	14.40	13.96	14.40	14.40	171,100
Apr 6, 2026	14.51	14.58	14.47	14.55	14.55	153,800
Apr 2, 2026	14.23	14.40	14.22	14.36	14.36	93,100
Apr 1, 2026	14.08	14.54	14.08	14.37	14.37	58,500
Mar 31, 2026	14.00	14.29	13.98	14.29	14.29	137,700
Mar 30, 2026	14.20	14.31	13.97	14.07	14.07	153,600
Mar 27, 2026	14.45	14.50	14.11	14.14	14.14	94,800
Mar 26, 2026	15.01	15.01	14.24	14.28	14.28	118,400
Mar 25, 2026	14.83	14.89	14.75	14.83	14.83	148,000
Mar 24, 2026	14.70	14.84	14.61	14.77	14.77	144,300
Mar 23, 2026	14.75	14.92	14.64	14.78	14.78	142,200
Mar 20, 2026	14.66	14.66	14.17	14.22	14.22	128,400
Mar 19, 2026	14.81	14.91	14.54	14.69	14.69	66,300
Mar 18, 2026	15.10	15.15	15.00	15.00	15.00	47,700
Mar 17, 2026	15.57	15.58	15.29	15.33	15.33	115,300
Mar 16, 2026	15.11	15.20	15.08	15.12	15.12	116,600
Mar 13, 2026	15.67	15.67	15.44	15.44	15.44	45,400
Mar 12, 2026	15.91	15.91	15.75	15.85	15.85	41,800
Mar 11, 2026	16.38	16.41	16.29	16.34	16.34	33,200
Mar 10, 2026	16.81	16.86	16.39	16.41	16.41	46,900
Mar 9, 2026	15.70	16.11	15.63	16.11	16.11	79,900
Mar 6, 2026	16.40	16.47	16.18	16.23	16.23	67,000
Mar 5, 2026	17.17	17.17	16.45	16.59	16.59	58,300
Mar 4, 2026	16.56	16.94	16.56	16.94	16.94	29,600
Mar 3, 2026	16.80	16.87	16.54	16.83	16.83	83,700
Mar 2, 2026	18.11	18.37	18.02	18.34	18.34	29,900
Feb 27, 2026	18.70	18.70	18.55	18.55	18.55	31,700
Feb 26, 2026	18.94	18.94	18.33	18.37	18.37	29,200
Feb 25, 2026	18.60	18.66	18.51	18.62	18.62	20,300
Feb 24, 2026	18.18	18.31	18.17	18.30	18.30	21,800
Feb 23, 2026	17.81	17.90	17.80	17.82	17.82	20,100
Feb 20, 2026	17.06	17.77	17.06	17.76	17.76	22,200
Feb 19, 2026	18.35	18.37	18.29	18.34	18.34	25,200
Feb 18, 2026	18.25	18.34	18.21	18.25	18.25	49,000
Feb 17, 2026	18.35	18.51	18.30	18.50	18.50	20,400
Feb 13, 2026	18.41	18.56	18.41	18.53	18.53	24,300
Feb 12, 2026	18.25	18.69	17.94	18.40	18.40	22,900
Feb 11, 2026	17.99	18.11	17.89	18.00	18.00	23,500
Feb 10, 2026	17.84	17.86	17.78	17.80	17.80	28,900
Feb 9, 2026	17.54	17.75	17.54	17.72	17.72	21,200
Feb 6, 2026	17.62	17.74	17.56	17.72	17.72	55,600
Feb 5, 2026	17.03	17.11	17.01	17.04	17.04	31,200
Feb 4, 2026	16.99	17.23	16.92	17.14	17.14	29,200
Feb 3, 2026	16.63	16.68	16.53	16.66	16.66	52,000
Feb 2, 2026	16.70	16.96	16.48	16.55	16.55	21,900
Jan 30, 2026	16.07	16.12	16.04	16.12	16.12	32,300
Jan 29, 2026	16.17	16.60	15.81	15.99	15.99	24,200
Jan 28, 2026	15.67	15.69	15.58	15.67	15.67	30,800
Jan 27, 2026	15.85	16.18	15.85	16.15	16.15	40,500
Jan 26, 2026	16.14	16.17	16.05	16.05	16.05	84,600
Jan 23, 2026	16.49	16.95	16.18	16.21	16.21	59,200
Jan 22, 2026	16.21	16.28	16.20	16.24	16.24	39,500
Jan 21, 2026	16.09	16.27	16.09	16.25	16.25	35,600
Jan 20, 2026	16.18	16.18	15.84	16.09	16.09	25,900
Jan 16, 2026	16.81	16.87	16.77	16.82	16.82	27,800
Jan 15, 2026	16.56	16.60	16.50	16.51	16.51	20,600
Jan 14, 2026	16.50	16.54	16.48	16.50	16.50	23,100
Jan 13, 2026	16.51	16.51	16.38	16.39	16.39	62,900
Jan 12, 2026	16.67	16.80	16.67	16.75	16.75	43,800
Jan 9, 2026	16.25	16.70	16.25	16.45	16.45	101,200
Jan 8, 2026	15.88	16.12	15.88	16.09	16.09	68,000
Jan 7, 2026	15.79	15.82	15.74	15.77	15.77	23,600
Jan 6, 2026	16.01	16.25	15.76	15.82	15.82	63,600
Jan 5, 2026	15.72	15.83	15.71	15.83	15.83	104,600
Jan 2, 2026	15.67	15.67	15.44	15.61	15.61	25,700
Dec 31, 2025	15.50	15.56	15.48	15.50	15.50	25,700
Dec 30, 2025	15.60	15.61	15.56	15.57	15.57	84,500
Dec 29, 2025	15.66	15.69	15.61	15.67	15.67	33,700
Dec 26, 2025	15.65	15.68	15.61	15.64	15.64	59,300
Dec 24, 2025	15.99	16.15	15.76	15.79	15.79	22,600
Dec 23, 2025	15.73	15.82	15.68	15.78	15.78	90,300
Dec 22, 2025	15.72	16.19	15.62	15.65	15.65	61,000
Dec 19, 2025	15.60	15.69	15.57	15.65	15.65	41,300
Dec 18, 2025	15.51	15.53	15.46	15.48	15.48	122,000
Dec 17, 2025	15.57	15.57	15.45	15.45	15.45	31,600
Dec 16, 2025	15.72	15.74	15.66	15.68	15.68	61,500
Dec 15, 2025	15.80	15.82	15.75	15.77	15.77	53,600
Dec 12, 2025	15.52	15.53	15.46	15.51	15.51	37,500
Dec 11, 2025	15.29	15.37	15.27	15.37	15.37	60,800
Dec 10, 2025	15.12	15.24	15.12	15.23	15.23	56,700
Dec 9, 2025	15.12	15.15	15.10	15.12	15.12	69,700
Dec 8, 2025	15.00	15.04	14.98	15.00	15.00	56,600
Dec 5, 2025	15.07	15.07	14.63	15.02	15.02	31,600
Dec 4, 2025	15.63	16.00	15.22	15.24	15.24	86,300
Dec 3, 2025	15.16	15.77	15.16	15.37	15.37	79,700
Dec 2, 2025	15.63	15.92	15.33	15.37	15.37	58,900
Dec 1, 2025	15.29	15.32	15.24	15.27	15.27	155,000
Nov 28, 2025	15.74	15.74	15.49	15.74	15.74	18,600
Nov 26, 2025	15.05	15.14	15.05	15.12	15.12	23,200
Nov 25, 2025	15.02	15.12	14.96	15.11	15.11	273,800
Nov 24, 2025	15.14	15.18	15.06	15.15	15.15	75,900
Nov 21, 2025	15.04	15.16	14.98	15.11	15.11	168,300
Nov 20, 2025	14.45	14.48	14.20	14.21	14.21	87,500
Nov 19, 2025	14.81	14.81	14.66	14.67	14.67	62,700
Nov 18, 2025	14.51	14.58	14.46	14.54	14.54	83,000
Nov 17, 2025	15.05	15.37	14.69	14.73	14.73	24,500
Nov 14, 2025	15.15	15.40	14.89	15.08	15.08	42,500
Nov 13, 2025	14.48	14.50	14.38	14.39	14.39	47,000
Nov 12, 2025	12.60	13.36	12.60	13.36	13.36	28,700
Nov 11, 2025	12.69	12.70	12.64	12.70	12.70	81,400
Nov 10, 2025	12.54	12.62	12.50	12.60	12.60	174,000
Nov 7, 2025	12.44	12.52	12.37	12.48	12.48	88,200
Nov 6, 2025	12.33	12.33	12.24	12.26	12.26	135,800
Nov 5, 2025	12.32	12.37	12.30	12.34	12.34	82,100
Nov 4, 2025	12.35	12.36	12.27	12.27	12.27	143,100
Nov 3, 2025	12.24	12.29	12.18	12.25	12.25	101,400
Oct 31, 2025	12.25	12.25	12.17	12.24	12.24	75,900

Mobilize your Website

View Site in Mobile | Classic

Share by: