Comparing Back to the side-by-side chart ↗
ISUZU MOTORS LIMITED (7202.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2150.00 | 2165.00 | 2129.00 | 2148.00 | +2.12% | 2,363,400 |
| 2026-10-15 | 2099.00 | 2112.50 | 2073.50 | 2103.50 | -0.85% | 3,593,100 |
| 2026-10-14 | 2131.50 | 2134.50 | 2107.50 | 2121.50 | -0.35% | 2,535,500 |
| 2026-10-13 | 2099.00 | 2133.50 | 2096.00 | 2129.00 | +0.61% | 2,210,500 |
| 2026-10-09 | 2131.50 | 2133.00 | 2097.00 | 2116.00 | +0.14% | 2,330,900 |
| 2026-10-08 | 2104.00 | 2127.50 | 2088.00 | 2113.00 | +0.36% | 3,449,700 |
| 2026-10-07 | 2080.00 | 2110.50 | 2071.00 | 2105.50 | +1.74% | 3,548,400 |
| 2026-10-06 | 2055.50 | 2070.00 | 2047.50 | 2069.50 | +0.98% | 1,992,700 |
| 2026-10-05 | 2025.00 | 2052.50 | 2023.50 | 2049.50 | +1.41% | 2,274,300 |
| 2026-10-02 | 2043.00 | 2045.50 | 2019.00 | 2021.00 | -2.25% | 2,841,100 |
| 2026-10-01 | 2108.50 | 2108.50 | 2061.00 | 2067.50 | -2.18% | 3,097,900 |
| 2026-09-30 | 2097.00 | 2128.50 | 2084.50 | 2113.50 | +1.59% | 3,275,300 |
| 2026-09-29 | 2119.50 | 2129.00 | 2080.50 | 2080.50 | -4.41% | 3,514,800 |
| 2026-09-28 | 2200.00 | 2200.50 | 2176.50 | 2176.50 | -0.71% | 3,394,800 |
| 2026-09-25 | 2200.50 | 2210.50 | 2180.00 | 2192.00 | -0.32% | 3,628,100 |
| 2026-09-24 | 2211.50 | 2219.50 | 2198.00 | 2199.00 | -0.52% | 3,606,500 |
| 2026-09-18 | 2242.00 | 2245.00 | 2209.00 | 2210.50 | -0.87% | 3,040,000 |
| 2026-09-17 | 2214.00 | 2230.00 | 2203.50 | 2230.00 | +1.57% | 1,969,300 |
| 2026-09-16 | 2204.50 | 2216.50 | 2185.00 | 2195.50 | +0.11% | 1,740,600 |
| 2026-09-15 | 2206.50 | 2212.50 | 2190.00 | 2193.00 | -0.09% | 1,470,300 |
| 2026-09-14 | 2188.00 | 2207.00 | 2172.50 | 2195.00 | +0.23% | 1,755,700 |
| 2026-09-11 | 2140.00 | 2207.00 | 2139.50 | 2190.00 | +0.46% | 2,707,900 |
| 2026-09-10 | 2141.50 | 2180.00 | 2140.00 | 2180.00 | +0.55% | 2,516,900 |
| 2026-09-09 | 2120.50 | 2174.00 | 2116.00 | 2168.00 | +1.81% | 3,230,800 |
| 2026-09-08 | 2200.00 | 2200.50 | 2129.50 | 2129.50 | -4.27% | 3,139,800 |
| 2026-09-07 | 2235.50 | 2262.00 | 2220.00 | 2224.50 | +0.09% | 2,289,800 |
| 2026-09-04 | 2236.00 | 2265.50 | 2217.00 | 2222.50 | -0.45% | 2,655,800 |
| 2026-09-03 | 2256.50 | 2256.50 | 2222.00 | 2232.50 | +0.81% | 2,700,600 |
| 2026-09-02 | 2282.50 | 2302.50 | 2214.50 | 2214.50 | -4.55% | 3,795,000 |
| 2026-09-01 | 2265.50 | 2331.50 | 2263.50 | 2320.00 | +1.44% | 3,105,400 |
| 2026-08-31 | 2248.00 | 2294.00 | 2238.00 | 2287.00 | +2.67% | 4,061,800 |
| 2026-08-28 | 2230.50 | 2247.00 | 2222.00 | 2227.50 | +0.66% | 2,587,300 |
| 2026-08-27 | 2235.50 | 2255.00 | 2207.50 | 2213.00 | -1.07% | 2,281,800 |
| 2026-08-26 | 2216.00 | 2261.00 | 2216.00 | 2237.00 | +1.08% | 2,921,400 |
| 2026-08-25 | 2225.00 | 2236.00 | 2211.00 | 2213.00 | -1.09% | 2,152,600 |
| 2026-08-24 | 2233.00 | 2250.00 | 2220.00 | 2237.50 | +0.40% | 1,709,800 |
| 2026-08-21 | 2215.00 | 2246.00 | 2211.50 | 2228.50 | -0.07% | 2,093,800 |
| 2026-08-20 | 2195.00 | 2240.50 | 2177.00 | 2230.00 | +2.91% | 3,135,800 |
| 2026-08-19 | 2239.50 | 2242.00 | 2167.00 | 2167.00 | -3.32% | 3,634,400 |
| 2026-08-18 | 2251.50 | 2258.50 | 2228.50 | 2241.50 | -0.84% | 1,761,400 |
| 2026-08-17 | 2280.00 | 2291.50 | 2258.00 | 2260.50 | -0.22% | 1,666,300 |
| 2026-08-14 | 2257.50 | 2265.50 | 2234.50 | 2265.50 | +1.39% | 2,167,500 |
| 2026-08-13 | 2285.00 | 2285.00 | 2217.50 | 2234.50 | -1.74% | 2,439,500 |
| 2026-08-12 | 2332.50 | 2332.50 | 2274.00 | 2274.00 | -1.62% | 2,332,700 |
| 2026-08-10 | 2289.50 | 2317.00 | 2252.00 | 2311.50 | +0.96% | 1,711,300 |
| 2026-08-07 | 2266.00 | 2310.00 | 2242.50 | 2289.50 | +0.42% | 2,998,000 |
| 2026-08-06 | 2247.50 | 2288.50 | 2241.50 | 2280.00 | +2.10% | 2,581,000 |
| 2026-08-05 | 2248.00 | 2248.00 | 2199.50 | 2233.00 | +0.74% | 3,462,400 |
| 2026-08-04 | 2210.50 | 2252.00 | 2176.00 | 2216.50 | -3.65% | 5,461,900 |
| 2026-08-03 | 2332.00 | 2476.00 | 2273.50 | 2300.50 | -4.25% | 7,887,600 |
| 2026-07-31 | 2310.00 | 2475.50 | 2310.00 | 2402.50 | -2.34% | 3,265,000 |
| 2026-07-30 | 2470.00 | 2487.00 | 2410.00 | 2460.00 | -0.43% | 2,422,500 |
| 2026-07-29 | 2456.50 | 2470.50 | 2392.00 | 2470.50 | +1.62% | 3,049,400 |
| 2026-07-28 | 2434.00 | 2453.00 | 2397.50 | 2431.00 | +0.87% | 3,964,100 |
| 2026-07-27 | 2300.00 | 2423.00 | 2293.50 | 2410.00 | +6.07% | 3,704,000 |
| 2026-07-24 | 2300.00 | 2308.50 | 2259.00 | 2272.00 | -2.45% | 2,058,400 |
| 2026-07-23 | 2301.00 | 2329.00 | 2300.50 | 2329.00 | +0.00% | 1,790,500 |
| 2026-07-22 | 2318.00 | 2347.00 | 2301.00 | 2329.00 | -0.02% | 1,876,300 |
| 2026-07-21 | 2295.00 | 2347.50 | 2295.00 | 2329.50 | +0.26% | 2,000,800 |
| 2026-07-17 | 2329.50 | 2355.00 | 2283.00 | 2323.50 | -0.17% | 2,629,700 |
| 2026-07-16 | 2340.50 | 2354.00 | 2325.50 | 2327.50 | -0.77% | 1,940,100 |
| 2026-07-15 | 2341.00 | 2367.50 | 2337.00 | 2345.50 | +0.67% | 1,609,300 |
| 2026-07-14 | 2316.00 | 2339.00 | 2309.00 | 2330.00 | +0.45% | 1,673,900 |
| 2026-07-13 | 2383.00 | 2385.00 | 2306.00 | 2319.50 | -1.26% | 1,613,800 |
| 2026-07-10 | 2386.50 | 2386.50 | 2316.00 | 2349.00 | +0.53% | 2,602,900 |
| 2026-07-09 | 2358.50 | 2380.00 | 2328.00 | 2336.50 | -1.83% | 2,810,200 |
| 2026-07-08 | 2361.50 | 2401.50 | 2326.00 | 2380.00 | -0.40% | 3,474,200 |
| 2026-07-07 | 2400.00 | 2459.50 | 2373.00 | 2389.50 | -0.04% | 4,162,800 |
| 2026-07-06 | 2340.00 | 2398.00 | 2331.50 | 2390.50 | +3.31% | 4,032,800 |
| 2026-07-03 | 2259.50 | 2327.00 | 2240.50 | 2314.00 | +3.67% | 4,000,300 |
| 2026-07-02 | 2185.00 | 2246.50 | 2181.50 | 2232.00 | +3.60% | 2,868,300 |
| 2026-07-01 | 2188.50 | 2198.50 | 2147.50 | 2154.50 | +0.19% | 2,952,300 |
| 2026-06-30 | 2170.00 | 2175.50 | 2137.50 | 2150.50 | -0.49% | 2,730,100 |
| 2026-06-29 | 2207.00 | 2210.00 | 2147.50 | 2161.00 | -1.57% | 2,408,100 |
| 2026-06-26 | 2190.00 | 2202.00 | 2168.00 | 2195.50 | +1.25% | 2,272,700 |
| 2026-06-25 | 2187.50 | 2190.00 | 2152.50 | 2168.50 | +1.05% | 2,145,100 |
| 2026-06-24 | 2199.00 | 2205.00 | 2132.00 | 2146.00 | -2.72% | 2,683,400 |
| 2026-06-23 | 2278.00 | 2308.50 | 2206.00 | 2206.00 | -3.69% | 2,211,600 |
| 2026-06-22 | 2275.00 | 2317.50 | 2274.00 | 2290.50 | +0.44% | 2,570,300 |
| 2026-06-19 | 2275.00 | 2296.00 | 2241.00 | 2280.50 | +4.11% | 4,360,100 |
| 2026-06-18 | 2249.50 | 2254.50 | 2188.00 | 2190.50 | -2.56% | 2,507,900 |
| 2026-06-17 | 2269.50 | 2275.00 | 2238.00 | 2248.00 | -0.04% | 3,219,900 |
| 2026-06-16 | 2295.50 | 2322.00 | 2239.50 | 2249.00 | -1.96% | 3,010,400 |
| 2026-06-15 | 2233.50 | 2338.50 | 2207.00 | 2294.00 | +7.45% | 4,242,200 |
| 2026-06-12 | 2145.00 | 2157.50 | 2114.00 | 2135.00 | +2.50% | 3,565,000 |
| 2026-06-11 | 2101.50 | 2127.50 | 2055.50 | 2083.00 | -3.18% | 2,441,000 |
| 2026-06-10 | 2186.00 | 2195.50 | 2142.00 | 2151.50 | -0.42% | 2,360,600 |
| 2026-06-09 | 2213.00 | 2222.00 | 2148.50 | 2160.50 | -0.14% | 2,076,200 |
| 2026-06-08 | 2150.00 | 2190.00 | 2136.50 | 2163.50 | -0.62% | 2,502,800 |
| 2026-06-05 | 2215.50 | 2250.00 | 2177.00 | 2177.00 | -0.71% | 2,533,700 |
| 2026-06-04 | 2170.00 | 2240.00 | 2165.50 | 2192.50 | +0.99% | 2,554,000 |
| 2026-06-03 | 2181.00 | 2217.00 | 2171.00 | 2171.00 | -2.99% | 3,118,800 |
| 2026-06-02 | 2230.00 | 2272.00 | 2218.50 | 2238.00 | -2.65% | 2,927,400 |
| 2026-06-01 | 2341.00 | 2343.00 | 2241.50 | 2299.00 | -2.11% | 3,288,700 |
| 2026-05-29 | 2315.00 | 2391.00 | 2282.50 | 2348.50 | +2.91% | 5,256,800 |
| 2026-05-28 | 2256.00 | 2285.00 | 2226.00 | 2282.00 | +1.40% | 2,792,000 |
| 2026-05-27 | 2225.50 | 2275.50 | 2223.00 | 2250.50 | -0.09% | 2,700,800 |
| 2026-05-26 | 2307.00 | 2310.00 | 2240.50 | 2252.50 | -2.70% | 2,545,200 |
| 2026-05-25 | 2239.50 | 2323.50 | 2234.00 | 2315.00 | +4.28% | 2,673,700 |
| 2026-05-22 | 2231.50 | 2246.00 | 2194.00 | 2220.00 | +0.41% | 2,442,600 |
| 2026-05-21 | 2242.50 | 2254.50 | 2204.00 | 2211.00 | +0.29% | 1,589,900 |
| 2026-05-20 | 2256.00 | 2268.50 | 2197.50 | 2204.50 | -2.02% | 2,554,000 |
| 2026-05-19 | 2210.00 | 2250.00 | 2174.00 | 2250.00 | +1.58% | 3,051,600 |
| 2026-05-18 | 2328.00 | 2329.50 | 2204.00 | 2215.00 | -3.63% | 2,436,300 |
| 2026-05-15 | 2355.00 | 2377.50 | 2268.50 | 2298.50 | -3.32% | 3,787,300 |
| 2026-05-14 | 2337.50 | 2506.50 | 2314.00 | 2377.50 | +3.89% | 6,658,100 |
| 2026-05-13 | 2117.00 | 2374.00 | 2116.00 | 2288.50 | +7.04% | 7,460,400 |
| 2026-05-12 | 2098.00 | 2173.50 | 2098.00 | 2138.00 | -0.16% | 2,513,200 |
| 2026-05-11 | 2118.00 | 2160.50 | 2104.00 | 2141.50 | -0.58% | 2,369,300 |
| 2026-05-08 | 2180.00 | 2190.00 | 2137.00 | 2154.00 | -0.65% | 2,439,400 |
| 2026-05-07 | 2153.00 | 2176.50 | 2121.50 | 2168.00 | +2.24% | 3,802,100 |
| 2026-05-01 | 2133.00 | 2143.50 | 2089.50 | 2120.50 | -1.19% | 2,267,200 |
| 2026-04-30 | 2173.00 | 2195.50 | 2136.00 | 2146.00 | -5.50% | 3,477,600 |
| 2026-04-28 | 2267.00 | 2273.50 | 2230.00 | 2271.00 | +1.95% | 2,456,800 |
| 2026-04-27 | 2220.00 | 2246.00 | 2210.00 | 2227.50 | -0.69% | 2,744,100 |
| 2026-04-24 | 2299.50 | 2300.00 | 2236.00 | 2243.00 | -1.19% | 2,509,600 |
| 2026-04-23 | 2320.00 | 2320.00 | 2254.00 | 2270.00 | -2.22% | 2,022,200 |
| 2026-04-22 | 2350.00 | 2356.50 | 2308.50 | 2321.50 | -1.92% | 1,576,500 |
| 2026-04-21 | 2357.00 | 2393.50 | 2346.00 | 2367.00 | +0.72% | 2,347,400 |
| 2026-04-20 | 2371.00 | 2374.00 | 2322.50 | 2350.00 | +1.25% | 1,318,900 |
| 2026-04-17 | 2379.00 | 2382.00 | 2309.00 | 2321.00 | -1.61% | 2,173,300 |
| 2026-04-16 | 2365.50 | 2399.00 | 2345.50 | 2359.00 | +0.08% | 2,314,900 |
| 2026-04-15 | 2384.50 | 2438.00 | 2351.00 | 2357.00 | +0.28% | 2,454,200 |
| 2026-04-14 | 2358.50 | 2369.00 | 2330.00 | 2350.50 | +1.14% | 2,024,300 |
| 2026-04-13 | 2317.50 | 2346.50 | 2305.00 | 2324.00 | -1.23% | 2,069,900 |
| 2026-04-10 | 2400.50 | 2420.50 | 2353.00 | 2353.00 | -1.75% | 2,489,100 |
| 2026-04-09 | 2452.00 | 2457.00 | 2395.00 | 2395.00 | -1.86% | 2,607,200 |
| 2026-04-08 | 2400.00 | 2440.50 | 2362.50 | 2440.50 | +5.92% | 3,611,100 |
| 2026-04-07 | 2311.00 | 2315.50 | 2279.50 | 2304.00 | -0.45% | 2,839,900 |
| 2026-04-06 | 2287.00 | 2323.50 | 2281.50 | 2314.50 | +1.16% | 1,757,900 |
| 2026-04-03 | 2273.00 | 2288.00 | 2258.50 | 2288.00 | +0.99% | 1,402,800 |
| 2026-04-02 | 2313.50 | 2330.50 | 2263.50 | 2265.50 | -0.79% | 1,789,400 |
| 2026-04-01 | 2280.00 | 2285.00 | 2252.00 | 2283.50 | +2.81% | 1,700,300 |
| 2026-03-31 | 2198.00 | 2251.00 | 2181.00 | 2221.00 | +0.25% | 2,871,400 |
| 2026-03-30 | 2153.00 | 2229.00 | 2152.00 | 2215.50 | -4.67% | 4,477,000 |
| 2026-03-27 | 2287.50 | 2334.50 | 2287.50 | 2324.00 | +0.85% | 3,668,300 |
| 2026-03-26 | 2359.50 | 2361.00 | 2280.00 | 2304.50 | -2.33% | 3,490,200 |
| 2026-03-25 | 2384.50 | 2396.50 | 2341.50 | 2359.50 | +1.07% | 2,198,400 |
| 2026-03-24 | 2346.50 | 2348.00 | 2304.50 | 2334.50 | +2.37% | 1,751,100 |
| 2026-03-23 | 2296.00 | 2305.50 | 2247.50 | 2280.50 | -2.65% | 2,665,600 |
| 2026-03-19 | 2399.00 | 2399.00 | 2329.00 | 2342.50 | -4.31% | 3,915,200 |
| 2026-03-18 | 2445.00 | 2469.00 | 2436.50 | 2448.00 | +1.18% | 1,441,000 |
| 2026-03-17 | 2405.00 | 2426.50 | 2398.50 | 2419.50 | +1.43% | 1,556,700 |
| 2026-03-16 | 2458.00 | 2474.50 | 2375.50 | 2385.50 | -4.37% | 3,068,200 |
| 2026-03-13 | 2490.00 | 2530.00 | 2478.50 | 2494.50 | -1.79% | 2,289,900 |
| 2026-03-12 | 2598.50 | 2598.50 | 2498.00 | 2540.00 | -2.76% | 2,568,200 |
| 2026-03-11 | 2619.00 | 2647.50 | 2603.50 | 2612.00 | +1.46% | 1,484,200 |
| 2026-03-10 | 2549.00 | 2580.00 | 2526.00 | 2574.50 | +3.02% | 2,162,500 |
| 2026-03-09 | 2468.00 | 2513.50 | 2442.00 | 2499.00 | -4.55% | 2,466,800 |
| 2026-03-06 | 2593.00 | 2626.00 | 2581.00 | 2618.00 | -0.68% | 2,034,400 |
| 2026-03-05 | 2708.00 | 2722.00 | 2634.00 | 2636.00 | +1.91% | 3,051,100 |
| 2026-03-04 | 2637.50 | 2657.00 | 2571.00 | 2586.50 | -3.76% | 2,656,500 |
| 2026-03-03 | 2847.50 | 2868.00 | 2684.50 | 2687.50 | -6.31% | 2,751,500 |
| 2026-03-02 | 2868.50 | 2883.50 | 2807.00 | 2868.50 | -1.71% | 1,905,400 |
| 2026-02-27 | 2890.50 | 2920.00 | 2850.50 | 2918.50 | +2.13% | 3,204,000 |
| 2026-02-26 | 2884.50 | 2891.50 | 2850.00 | 2857.50 | -0.50% | 1,527,900 |
| 2026-02-25 | 2824.00 | 2898.00 | 2809.00 | 2872.00 | +1.59% | 1,650,900 |
| 2026-02-24 | 2778.00 | 2833.50 | 2758.50 | 2827.00 | +2.61% | 2,085,100 |
| 2026-02-20 | 2823.00 | 2830.00 | 2750.50 | 2755.00 | -3.91% | 2,271,800 |
| 2026-02-19 | 2820.00 | 2883.50 | 2785.50 | 2867.00 | +2.06% | 1,508,100 |
| 2026-02-18 | 2825.00 | 2850.00 | 2800.00 | 2809.00 | -0.07% | 1,805,100 |
| 2026-02-17 | 2798.50 | 2852.00 | 2786.50 | 2811.00 | +0.95% | 1,722,600 |
| 2026-02-16 | 2843.50 | 2846.50 | 2765.00 | 2784.50 | -1.17% | 1,519,900 |
| 2026-02-13 | 2794.00 | 2900.00 | 2770.50 | 2817.50 | -0.93% | 3,897,600 |
| 2026-02-12 | 2763.00 | 2929.00 | 2620.50 | 2844.00 | +3.23% | 5,457,400 |
| 2026-02-10 | 2730.00 | 2769.00 | 2710.50 | 2755.00 | +0.53% | 2,295,600 |
| 2026-02-09 | 2829.00 | 2829.00 | 2720.00 | 2740.50 | +0.15% | 2,246,000 |
| 2026-02-06 | 2680.00 | 2738.50 | 2663.00 | 2736.50 | +2.11% | 2,016,200 |
| 2026-02-05 | 2710.00 | 2719.00 | 2665.50 | 2680.00 | +0.34% | 2,043,000 |
| 2026-02-04 | 2632.50 | 2689.00 | 2610.00 | 2671.00 | +2.34% | 1,991,300 |
| 2026-02-03 | 2560.00 | 2615.50 | 2555.00 | 2610.00 | +3.04% | 1,852,100 |
| 2026-02-02 | 2550.00 | 2572.00 | 2518.00 | 2533.00 | +1.93% | 2,223,300 |
| 2026-01-30 | 2460.00 | 2500.00 | 2459.00 | 2485.00 | +1.33% | 1,865,300 |
| 2026-01-29 | 2397.50 | 2464.50 | 2372.00 | 2452.50 | +1.91% | 2,346,600 |
| 2026-01-28 | 2451.50 | 2459.50 | 2404.50 | 2406.50 | -3.22% | 2,987,600 |
| 2026-01-27 | 2473.00 | 2503.00 | 2456.50 | 2486.50 | -0.28% | 2,038,500 |
| 2026-01-26 | 2496.00 | 2541.50 | 2479.00 | 2493.50 | -2.83% | 2,354,900 |
| 2026-01-23 | 2583.00 | 2596.00 | 2548.50 | 2566.00 | -0.04% | 2,029,800 |
| 2026-01-22 | 2589.00 | 2616.00 | 2567.00 | 2567.00 | +0.23% | 1,888,100 |
| 2026-01-21 | 2532.00 | 2565.50 | 2531.00 | 2561.00 | -1.69% | 1,763,500 |
| 2026-01-20 | 2625.00 | 2630.00 | 2599.00 | 2605.00 | -0.65% | 1,150,200 |
| 2026-01-19 | 2628.50 | 2651.00 | 2594.50 | 2622.00 | -2.04% | 1,423,500 |
| 2026-01-16 | 2602.00 | 2688.00 | 2600.00 | 2676.50 | +1.52% | 1,896,400 |
| 2026-01-15 | 2634.00 | 2665.00 | 2616.00 | 2636.50 | +0.08% | 1,905,000 |
| 2026-01-14 | 2616.00 | 2637.50 | 2603.00 | 2634.50 | +1.19% | 1,835,300 |
| 2026-01-13 | 2643.50 | 2646.00 | 2588.00 | 2603.50 | +1.07% | 2,336,300 |
| 2026-01-09 | 2512.00 | 2576.50 | 2500.50 | 2576.00 | +4.00% | 2,822,100 |
| 2026-01-08 | 2449.00 | 2481.50 | 2448.50 | 2477.00 | -0.06% | 1,504,200 |
| 2026-01-07 | 2457.50 | 2495.00 | 2449.00 | 2478.50 | -0.52% | 2,003,600 |
| 2026-01-06 | 2492.50 | 2525.00 | 2480.00 | 2491.50 | +0.97% | 1,805,300 |
| 2026-01-05 | 2466.00 | 2484.00 | 2454.00 | 2467.50 | +1.15% | 1,540,300 |
| 2025-12-30 | 2455.50 | 2459.50 | 2439.50 | 2439.50 | -0.63% | 1,047,400 |
| 2025-12-29 | 2455.00 | 2468.50 | 2443.00 | 2455.00 | +0.20% | 1,072,600 |
| 2025-12-26 | 2480.00 | 2480.00 | 2441.00 | 2450.00 | -0.87% | 823,600 |
| 2025-12-25 | 2472.00 | 2480.00 | 2450.50 | 2471.50 | +0.39% | 802,100 |
| 2025-12-24 | 2458.00 | 2481.50 | 2444.00 | 2462.00 | +0.16% | 1,897,000 |
| 2025-12-23 | 2435.00 | 2525.00 | 2431.00 | 2458.00 | -0.28% | 3,169,100 |
| 2025-12-22 | 2450.00 | 2480.00 | 2450.00 | 2465.00 | +1.25% | 1,931,100 |
| 2025-12-19 | 2434.50 | 2465.50 | 2408.00 | 2434.50 | +1.12% | 4,158,300 |
| 2025-12-18 | 2448.00 | 2451.00 | 2394.00 | 2407.50 | -0.62% | 3,168,500 |
| 2025-12-17 | 2413.50 | 2432.50 | 2405.50 | 2422.50 | -0.31% | 1,689,800 |
| 2025-12-16 | 2450.50 | 2463.50 | 2410.50 | 2430.00 | -1.06% | 2,713,500 |
| 2025-12-15 | 2436.00 | 2467.50 | 2421.50 | 2456.00 | +0.82% | 1,842,800 |
| 2025-12-12 | 2400.00 | 2440.50 | 2389.00 | 2436.00 | +2.94% | 2,230,600 |
| 2025-12-11 | 2381.00 | 2394.00 | 2360.00 | 2366.50 | -0.32% | 1,525,300 |
| 2025-12-10 | 2388.50 | 2388.50 | 2367.00 | 2374.00 | +0.17% | 2,057,300 |
| 2025-12-09 | 2355.00 | 2388.50 | 2355.00 | 2370.00 | +0.68% | 1,637,000 |
| 2025-12-08 | 2340.00 | 2354.00 | 2307.00 | 2354.00 | +1.05% | 2,077,100 |
| 2025-12-05 | 2366.00 | 2384.00 | 2323.50 | 2329.50 | -2.14% | 2,311,900 |
| 2025-12-04 | 2379.00 | 2398.00 | 2370.00 | 2380.50 | +0.51% | 2,934,300 |
| 2025-12-03 | 2373.00 | 2393.00 | 2360.50 | 2368.50 | -0.94% | 2,641,700 |
| 2025-12-02 | 2389.00 | 2394.00 | 2370.50 | 2391.00 | +0.97% | 2,619,800 |
| 2025-12-01 | 2389.00 | 2399.50 | 2368.00 | 2368.00 | -0.23% | 2,486,100 |
| 2025-11-28 | 2357.50 | 2380.50 | 2345.00 | 2373.50 | +0.25% | 2,216,100 |
| 2025-11-27 | 2355.00 | 2379.50 | 2345.00 | 2367.50 | +0.49% | 1,640,500 |
| 2025-11-26 | 2361.00 | 2381.50 | 2347.50 | 2356.00 | +0.21% | 2,893,900 |
| 2025-11-25 | 2365.00 | 2394.00 | 2341.50 | 2351.00 | -0.42% | 2,856,500 |
| 2025-11-21 | 2271.50 | 2370.00 | 2270.00 | 2361.00 | +3.85% | 4,939,300 |
| 2025-11-20 | 2326.00 | 2329.50 | 2270.00 | 2273.50 | -0.59% | 2,894,200 |
| 2025-11-19 | 2277.00 | 2311.00 | 2255.50 | 2287.00 | +1.15% | 4,021,200 |
| 2025-11-18 | 2293.50 | 2317.50 | 2261.00 | 2261.00 | -1.85% | 3,710,000 |
| 2025-11-17 | 2319.50 | 2399.00 | 2303.50 | 2303.50 | -0.65% | 5,441,200 |
| 2025-11-14 | 2250.00 | 2318.50 | 2235.00 | 2318.50 | +2.50% | 5,828,900 |
| 2025-11-13 | 2320.00 | 2324.50 | 2223.00 | 2262.00 | +11.98% | 11,731,400 |
| 2025-11-12 | 1972.00 | 2024.50 | 1920.00 | 2020.00 | +3.27% | 5,498,700 |
| 2025-11-11 | 1927.50 | 1957.50 | 1916.00 | 1956.00 | +0.93% | 2,704,600 |
| 2025-11-10 | 1921.50 | 1944.00 | 1915.00 | 1938.00 | +0.86% | 1,753,600 |
| 2025-11-07 | 1885.00 | 1921.50 | 1883.00 | 1921.50 | +1.10% | 1,788,700 |
| 2025-11-06 | 1904.00 | 1910.50 | 1889.00 | 1900.50 | +0.53% | 2,682,900 |
| 2025-11-05 | 1899.50 | 1901.50 | 1857.50 | 1890.50 | -0.87% | 3,046,800 |
| 2025-11-04 | 1892.00 | 1915.00 | 1877.00 | 1907.00 | +0.63% | 2,332,500 |
| 2025-10-31 | 1900.00 | 1909.50 | 1881.00 | 1895.00 | -0.94% | 3,007,000 |
| 2025-10-30 | 1898.00 | 1916.00 | 1877.50 | 1913.00 | +0.76% | 6,221,200 |
| 2025-10-29 | 1939.00 | 1939.50 | 1898.50 | 1898.50 | -1.86% | 1,682,900 |
| 2025-10-28 | 1973.00 | 1973.00 | 1934.50 | 1934.50 | -2.12% | 1,577,500 |
| 2025-10-27 | 1956.00 | 1984.00 | 1953.50 | 1976.50 | +1.70% | 2,686,400 |
| 2025-10-24 | 1950.00 | 1953.00 | 1934.50 | 1943.50 | +0.65% | 1,910,900 |
| 2025-10-23 | 1928.00 | 1939.00 | 1915.50 | 1931.00 | -0.03% | 1,932,500 |
| 2025-10-22 | 1934.00 | 1956.00 | 1920.50 | 1931.50 | +0.57% | 3,344,700 |
| 2025-10-21 | 1908.50 | 1932.50 | 1900.50 | 1920.50 | +1.29% | 2,949,300 |
| 2025-10-20 | 1913.00 | 1913.00 | 1889.00 | 1896.00 | +1.88% | 2,764,600 |
| 2025-10-17 | 1852.50 | 1865.50 | 1848.00 | 1861.00 | -0.98% | 1,902,800 |
| 2025-10-16 | 1860.50 | 1879.50 | 1858.50 | 1879.50 | +1.16% | 2,587,000 |
| 2025-10-15 | 1849.50 | 1864.00 | 1847.50 | 1858.00 | +0.79% | 2,406,800 |
| 2025-10-14 | 1857.50 | 1870.50 | 1825.50 | 1843.50 | -2.79% | 3,753,700 |
| 2025-10-10 | 1930.50 | 1943.50 | 1896.00 | 1896.50 | -1.99% | 3,119,500 |
| 2025-10-09 | 1917.00 | 1935.00 | 1913.50 | 1935.00 | +0.68% | 2,594,900 |
| 2025-10-08 | 1954.00 | 1968.00 | 1915.50 | 1922.00 | -0.62% | 3,287,100 |
| 2025-10-07 | 1912.50 | 1937.00 | 1910.00 | 1934.00 | +1.26% | 3,143,500 |
| 2025-10-06 | 1935.00 | 1938.00 | 1903.00 | 1910.00 | +2.77% | 3,571,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+24.46%). 가장 약한 달: 3월 (-10.53%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ISUZU MOTORS LIMITED (7202.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2148.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
7202.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2929.00, 최저 1848.00 (2026-10-16 기준).
ISUZU MOTORS LIMITED이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 7202.T의 가장 강한 달은 11월(평균 +24.46%), 가장 약한 달은 3월(평균 -10.53%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.