Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mazda Motor Corporation logo
7261.T
Mazda Motor Corporation
06:30:00
1102 ¥
0.0000 (%0.00)
Previous Close: 1133
Day Low₺1100
Day High₺1133.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7261.T: Mazda Motor Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,154.3554
CLOSE 1,154.2304

Low

LOW 978.5

High

HIGH 1,395
DATEOPENHIGHLOWCLOSE
01/05/20261,2241,249.51,220.51,245.5
01/06/20261,263.51,303.51,2451,245
01/07/20261,2201,2231,2061,214.5
01/08/20261,1951,212.51,1931,201
01/09/20261,2131,2531,2121,253
01/13/20261,278.51,2951,2691,283.5
01/14/20261,2841,3011,265.51,299
01/15/20261,3001,304.51,278.51,302.5
01/16/20261,280.51,3031,278.51,290
01/19/20261,2631,2711,237.51,257
01/20/20261,2531,267.51,2411,244
01/21/20261,220.51,229.51,2121,228
01/22/20261,246.51,265.51,2351,235
01/23/20261,2391,2441,208.51,217
01/26/20261,169.51,194.51,1651,175
01/27/20261,1681,1771,1581,162.5
01/28/20261,132.51,136.51,112.51,117
01/29/20261,116.51,1421,0991,135.5
01/30/20261,1431,1961,1391,186.5
02/02/20261,232.51,234.51,1791,184.5
02/03/20261,200.51,2161,1921,210.5
02/04/20261,219.51,238.51,202.51,230
02/05/20261,250.51,261.51,225.51,240
02/06/20261,237.51,281.51,235.51,250.5
02/09/20261,2791,2801,1971,212
02/10/20261,2101,368.51,2081,357.5
02/12/20261,349.51,357.51,300.51,315
02/13/20261,3351,364.51,3201,363
02/16/20261,3801,3871,345.51,350
02/17/20261,3691,3901,362.51,379.5
02/18/20261,3781,3951,363.51,385.5
02/19/20261,3751,3811,3501,378
02/20/20261,351.51,3681,326.51,342
02/24/20261,3501,3551,309.51,309.5
02/25/20261,305.51,3451,3021,328.5
02/26/20261,328.51,3831,3251,360.5
02/27/20261,3801,388.51,3481,388.5
03/02/20261,3501,3551,3251,355
03/03/20261,3181,3221,228.51,228.5
03/04/20261,198.51,222.51,163.51,184
03/05/20261,216.51,221.51,193.51,199.5
03/06/20261,186.51,201.51,1791,201.5
03/09/20261,116.51,142.51,1021,134
03/10/20261,1541,1701,1451,159
03/11/20261,184.51,206.51,181.51,189.5
03/12/20261,1801,191.51,160.51,181
03/13/20261,151.51,1611,1351,144
03/16/20261,1301,153.51,1231,145
03/17/20261,163.51,1661,1381,140
03/18/20261,1501,155.51,1341,145.5
03/19/20261,1201,122.51,0821,089
03/23/20261,0511,073.51,0381,061
03/24/20261,112.51,115.51,078.51,096
03/25/20261,1351,138.51,1161,116
03/26/20261,1201,127.51,103.51,117
03/27/20261,1061,1321,1001,123
03/30/20261,0351,054.51,0301,041
03/31/20261,040.51,0641,030.51,039
04/01/20261,080.51,0821,060.51,082
04/02/20261,0821,096.51,0441,045.5
04/03/20261,0411,0611,0351,035
04/06/20261,0401,0441,0251,027
04/07/20261,019.51,034.51,017.51,029
04/08/20261,062.51,091.51,056.51,074
04/09/20261,0701,071.51,046.51,050
04/10/20261,0501,0661,044.51,054.5
04/13/20261,0301,048.51,0301,041
04/14/20261,0461,0661,0441,060.5
04/15/20261,073.51,0931,0651,078.5
04/16/20261,097.51,131.51,0901,110.5
04/17/20261,0951,1101,089.51,104.5
04/20/20261,126.51,127.51,098.51,104.5
04/21/20261,0951,0981,078.51,082
04/22/20261,0681,073.51,0561,070
04/23/20261,0701,077.51,0421,052.5
04/24/20261,032.51,042.51,0161,024
04/27/20261,0201,0291,008.51,016.5
04/28/20261,041.51,0421,0201,038.5
04/30/20261,0241,0321,010.51,011.5
05/01/20261,005.51,013.5999.61,008.5
05/07/20261,0161,022995.4995.4
05/08/20261,010.51,011988.1990.9
05/11/2026990.91,012.5983994
05/12/2026981.91,144978.51,034.5
05/13/20261,027.51,096.51,0111,080
05/14/20261,0801,0911,057.51,068.5
05/15/20261,0811,1111,0741,092.5
05/18/20261,0781,088.51,053.51,056
05/19/20261,062.51,067.51,046.51,067.5
05/20/20261,0751,078.51,0511,055
05/21/20261,0731,099.51,0701,081
05/22/20261,085.51,0891,0641,066
05/25/20261,090.51,1071,078.51,090.5
05/26/20261,0911,105.51,0781,100.5
05/27/20261,1001,121.51,0961,118
05/28/20261,1331,140.51,118.51,129
05/29/20261,132.51,162.51,1271,148.5
06/01/20261,1441,1451,1011,120.5
06/02/20261,1161,132.51,0881,126
06/03/20261,130.51,146.51,1211,122
06/04/20261,1131,1461,1081,125
06/05/20261,1251,1361,1201,128
06/08/20261,0991,1231,097.51,112.5
06/09/20261,124.51,1511,1221,143
06/10/20261,140.51,1481,1051,114
06/11/20261,084.51,0981,0701,096.5
06/12/20261,1141,1421,101.51,131.5
06/15/20261,1691,2011,159.51,182.5
06/16/20261,1721,178.51,1441,164.5
06/17/20261,160.51,162.51,1371,140
06/18/20261,1241,146.51,1111,133
06/19/20261,1311,133.51,1001,102