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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,503.3205
CLOSE 1,495.9073

Low

LOW 1,005

High

HIGH 2,500
DATEOPENHIGHLOWCLOSE
01/04/20002,2852,3002,0702,195
01/05/20002,1002,1252,0502,050
01/06/20002,1252,1852,1002,125
01/07/20002,2002,2702,1402,260
01/10/20002,2602,2602,2602,260
01/11/20002,3002,3002,2052,255
01/12/20002,2502,2502,1902,190
01/13/20002,1502,2002,1002,100
01/14/20002,1002,2502,0802,095
01/17/20002,1202,2102,1202,130
01/18/20002,1502,1952,0502,120
01/19/20002,0452,0551,9902,015
01/20/20002,0402,0752,0152,045
01/21/20002,0702,1302,0552,070
01/24/20002,0902,1002,0502,050
01/25/20002,0002,0201,9751,995
01/26/20002,0002,0151,9751,995
01/27/20002,0002,0001,9651,980
01/28/20001,9602,0001,9501,965
01/31/20001,9501,9701,9001,945
02/01/20001,9451,9901,8851,945
02/02/20002,0002,0551,9502,030
02/03/20002,1802,3602,1752,265
02/04/20002,4402,5002,3902,400
02/07/20002,3752,3752,1602,175
02/08/20002,2502,2802,1952,210
02/09/20002,2002,2152,0502,175
02/10/20002,1602,2502,0752,090
02/11/20002,0902,0902,0902,090
02/14/20002,1252,2252,0002,030
02/15/20002,0302,0501,9902,020
02/16/20002,0152,0402,0002,040
02/17/20002,0252,1001,9352,100
02/18/20002,1102,2752,0502,190
02/21/20001,8001,8151,7901,790
02/22/20001,7401,8051,6651,690
02/23/20001,6751,7701,6751,750
02/24/20001,7751,8001,6751,680
02/25/20001,6751,6951,4501,535
02/28/20001,5951,6501,5751,600
02/29/20001,5951,6001,5651,595
03/01/20001,5751,6001,4951,505
03/02/20001,5101,5151,4701,500
03/03/20001,5501,5701,5301,560
03/06/20001,6251,7201,6051,720
03/07/20001,6751,7051,6251,680
03/08/20001,5751,5801,5151,515
03/09/20001,5401,5751,5251,525
03/10/20001,5301,5601,5251,560
03/13/20001,5451,5601,4901,515
03/14/20001,5151,5251,4801,515
03/15/20001,5001,5101,4801,500
03/16/20001,5001,5001,4601,500
03/17/20001,5051,5201,4901,515
03/20/20001,5151,5151,5151,515
03/21/20001,5151,5151,4501,470
03/22/20001,4801,5251,4701,510
03/23/20001,5101,5251,4901,510
03/24/20001,4951,5101,4751,480
03/27/20001,5101,5551,4951,500
03/28/20001,5451,5501,5151,515
03/29/20001,5651,6401,5601,600
03/30/20001,6701,7651,6501,735
03/31/20001,7001,7501,6551,750
04/03/20001,7001,7101,6701,705
04/04/20001,6801,7451,6801,700
04/05/20001,7251,7501,7051,725
04/06/20001,7401,7451,7101,720
04/07/20001,7451,8301,7401,740
04/10/20001,7501,7701,7001,720
04/11/20001,7001,7051,6001,600
04/12/20001,6301,6901,6301,685
04/13/20001,6851,7051,6251,665
04/14/20001,7151,7951,7151,750
04/17/20001,6751,7501,6501,725
04/18/20001,7251,7251,6751,695
04/19/20001,6551,6751,6151,670
04/20/20001,6501,7501,6401,715
04/21/20001,7401,7401,6101,610
04/24/20001,6401,7001,6401,660
04/25/20001,6601,7101,6451,685
04/26/20001,6701,6801,6501,675
04/27/20001,6701,7001,6501,655
04/28/20001,6701,7401,6501,660
05/01/20001,7501,7501,7001,750
05/02/20001,7751,8001,7551,755
05/03/20001,7551,7551,7551,755
05/04/20001,7551,7551,7551,755
05/05/20001,7551,7551,7551,755
05/08/20001,7951,8101,7601,760
05/09/20001,7601,7601,7601,760
05/10/20001,7651,8001,7401,755
05/11/20001,7551,7951,7451,760
05/12/20001,7701,7701,7501,770
05/15/20001,7951,8001,7751,800
05/16/20001,8001,8001,7551,760
05/17/20001,7901,7951,7651,775
05/18/20001,7551,7651,7251,735
05/19/20001,7501,7551,7001,755
05/22/20001,7251,7251,7001,725
05/23/20001,7001,7251,7001,725
05/24/20001,7201,7351,7051,715
05/25/20001,7351,7351,7001,700
05/26/20001,7001,7301,6551,700
05/29/20001,6251,6451,5401,550
05/30/20001,5501,5501,5501,550
05/31/20001,5151,5351,4651,470
06/01/20001,5451,5851,5251,550
06/02/20001,5501,5551,5001,505
06/05/20001,5551,5601,5001,505
06/06/20001,4901,5051,4651,475
06/07/20001,4751,4751,4401,440
06/08/20001,4901,4901,4451,450
06/09/20001,4551,5101,4501,505
06/12/20001,5451,5451,5201,535
06/13/20001,5001,5151,4751,485
06/14/20001,5101,5151,4851,495
06/15/20001,5101,5101,4651,465
06/16/20001,4851,4851,4601,465
06/19/20001,4701,4701,4501,455
06/20/20001,4701,4701,4501,460
06/21/20001,4551,4601,4251,430
06/22/20001,4301,4501,3901,390
06/23/20001,3751,3801,3201,340
06/26/20001,4101,4101,3451,350
06/27/20001,3751,3751,3301,335
06/28/20001,3601,3701,3251,335
06/29/20001,3701,4051,3551,390
06/30/20001,4151,4701,4101,435
07/03/20001,5201,5301,4751,485
07/04/20001,5001,5001,4251,430
07/05/20001,4301,4651,4101,410
07/06/20001,4251,4451,4101,420
07/07/20001,4251,4351,4001,410
07/10/20001,4351,4451,4251,440
07/11/20001,4651,4701,4401,460
07/12/20001,4601,4601,4401,450
07/13/20001,4651,4651,4301,435
07/14/20001,4301,4351,4001,405
07/17/20001,4101,4201,4001,405
07/18/20001,4101,4251,3851,395
07/19/20001,4101,4251,3851,395
07/20/20001,3951,3951,3951,395
07/21/20001,3951,3951,3501,360
07/24/20001,3551,3601,3051,345
07/25/20001,3301,3351,3201,335
07/26/20001,3351,3501,3201,330
07/27/20001,3301,3451,3251,345
07/28/20001,3351,3501,3301,350
07/31/20001,3501,3601,3101,330
08/01/20001,3451,3651,3451,365
08/02/20001,3651,3651,3551,360
08/03/20001,3501,3501,3251,330
08/04/20001,3301,3501,3251,325
08/07/20001,3301,3651,3301,365
08/08/20001,3751,3751,3451,355
08/09/20001,3501,3701,3351,370
08/10/20001,3701,3701,3251,340
08/11/20001,3251,3501,3251,340
08/14/20001,3401,3501,3251,340
08/15/20001,3451,3451,3301,340
08/16/20001,3351,3451,3201,325
08/17/20001,3201,3251,2901,300
08/18/20001,3001,3151,3001,310
08/21/20001,3051,3101,2751,275
08/22/20001,2851,2901,2651,275
08/23/20001,2751,2851,2601,260
08/24/20001,2751,2801,2601,280
08/25/20001,2851,3101,2751,310
08/28/20001,3251,3251,2651,270
08/29/20001,2501,2601,2251,230
08/30/20001,2551,2651,2451,250
08/31/20001,2451,2801,2451,270
09/01/20001,2701,2701,1951,215
09/04/20001,2151,2401,1951,200
09/05/20001,2151,2251,2001,225
09/06/20001,2001,2201,1801,195
09/07/20001,1951,2001,1801,200
09/08/20001,1751,1901,1451,170
09/11/20001,1751,1801,1401,150
09/12/20001,1351,1451,1101,110
09/13/20001,1101,1201,0501,065
09/14/20001,1151,1901,1001,170
09/15/20001,1701,1701,1701,170
09/18/20001,1451,1451,0851,085
09/19/20001,0901,1151,0451,115
09/20/20001,1101,1151,0701,100
09/21/20001,0551,0751,0451,065
09/22/20001,0551,0751,0451,045
09/25/20001,0601,0751,0151,025
09/26/20001,0251,0351,0101,010
09/27/20001,0351,0501,0301,045
09/28/20001,0451,0601,0151,015
09/29/20001,0401,0501,0301,050
10/02/20001,1001,1001,0701,100
10/03/20001,0951,1001,0651,095
10/04/20001,0901,1151,0801,105
10/05/20001,1151,1301,1051,130
10/06/20001,1251,1301,1001,110
10/09/20001,1101,1101,1101,110
10/10/20001,1151,1151,0901,100
10/11/20001,1001,1001,0701,085
10/12/20001,0851,1101,0751,110
10/13/20001,0601,0701,0401,060
10/16/20001,0601,0601,0601,060
10/17/20001,0701,0801,0501,070
10/18/20001,0751,0751,0251,045
10/19/20001,0501,0501,0351,050
10/20/20001,0751,0851,0501,060
10/23/20001,0751,0751,0601,060
10/24/20001,0601,0751,0501,055
10/25/20001,0601,0601,0051,025
10/26/20001,0251,0751,0101,075
10/27/20001,0751,0751,0751,075
10/30/20001,0501,0551,0351,050
10/31/20001,0751,0901,0501,055
11/01/20001,0801,2301,0601,205
11/02/20001,1551,1751,1251,165
11/03/20001,1651,1651,1651,165
11/06/20001,1801,2251,1751,200
11/07/20001,2201,2201,1801,210
11/08/20001,2101,2301,2001,225
11/09/20001,2151,2151,1551,180
11/10/20001,1551,1801,1451,170
11/13/20001,1551,1601,1051,145
11/14/20001,1451,1501,1301,150
11/15/20001,1501,1601,0851,090
11/16/20001,0951,1001,0551,070
11/17/20001,1101,1651,0951,135
11/20/20001,1501,2001,1451,190
11/21/20001,2551,2851,2351,265
11/22/20001,2951,3251,2851,310
11/23/20001,3101,3101,3101,310
11/24/20001,3251,3251,2901,315
11/27/20001,3151,3151,2601,310
11/28/20001,2951,2951,2751,295
11/29/20001,2751,2751,2601,270
11/30/20001,2701,3051,2601,300
12/01/20001,3151,4001,3051,380
12/04/20001,4001,4051,3751,375
12/05/20001,4001,4251,3501,350
12/06/20001,3851,4101,3501,350
12/07/20001,3501,3701,3401,355
12/08/20001,4001,4051,3851,390
12/11/20001,4251,4451,4101,425
12/12/20001,4751,4901,4651,490
12/13/20001,4851,4851,4351,445
12/14/20001,4501,4501,4251,440
12/15/20001,4401,4651,4251,425
12/18/20001,4401,4651,4301,450
12/19/20001,4901,5201,4801,485
12/20/20001,4801,5051,4551,490
12/21/20001,4151,4751,4151,440
12/22/20001,4501,4701,4151,435
12/25/20001,4451,4901,4401,490
12/26/20001,4651,4901,4551,490
12/27/20001,4501,4751,4451,475
12/28/20001,4501,4751,4501,475
12/29/20001,4501,4801,4501,460