7261.T
Mazda Motor Corporation
06:30:00
1102 ¥
0.0000 (%0.00)
Previous Close: 1133
Day Low₺1100
Day High₺1133.5
7261.T: Mazda Motor Corporation Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,329.6743
CLOSE 1,328.5824
Low
LOW 725
High
HIGH 1,840
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 1,460 | 1,460 | 1,460 | 1,460 |
| 01/02/2001 | 1,460 | 1,460 | 1,460 | 1,460 |
| 01/03/2001 | 1,460 | 1,460 | 1,460 | 1,460 |
| 01/04/2001 | 1,485 | 1,485 | 1,440 | 1,475 |
| 01/05/2001 | 1,475 | 1,505 | 1,460 | 1,485 |
| 01/08/2001 | 1,485 | 1,485 | 1,485 | 1,485 |
| 01/09/2001 | 1,455 | 1,470 | 1,445 | 1,465 |
| 01/10/2001 | 1,460 | 1,460 | 1,400 | 1,445 |
| 01/11/2001 | 1,405 | 1,420 | 1,305 | 1,345 |
| 01/12/2001 | 1,335 | 1,375 | 1,320 | 1,375 |
| 01/15/2001 | 1,400 | 1,420 | 1,385 | 1,400 |
| 01/16/2001 | 1,410 | 1,410 | 1,350 | 1,365 |
| 01/17/2001 | 1,390 | 1,390 | 1,295 | 1,300 |
| 01/18/2001 | 1,305 | 1,325 | 1,300 | 1,325 |
| 01/19/2001 | 1,350 | 1,360 | 1,330 | 1,335 |
| 01/22/2001 | 1,385 | 1,395 | 1,360 | 1,385 |
| 01/23/2001 | 1,385 | 1,455 | 1,380 | 1,430 |
| 01/24/2001 | 1,405 | 1,405 | 1,340 | 1,350 |
| 01/25/2001 | 1,365 | 1,370 | 1,325 | 1,330 |
| 01/26/2001 | 1,325 | 1,380 | 1,305 | 1,370 |
| 01/29/2001 | 1,360 | 1,460 | 1,355 | 1,455 |
| 01/30/2001 | 1,430 | 1,445 | 1,375 | 1,375 |
| 01/31/2001 | 1,440 | 1,450 | 1,420 | 1,445 |
| 02/01/2001 | 1,445 | 1,455 | 1,425 | 1,450 |
| 02/02/2001 | 1,450 | 1,455 | 1,420 | 1,430 |
| 02/05/2001 | 1,450 | 1,460 | 1,385 | 1,385 |
| 02/06/2001 | 1,410 | 1,425 | 1,380 | 1,390 |
| 02/07/2001 | 1,435 | 1,440 | 1,425 | 1,435 |
| 02/08/2001 | 1,430 | 1,445 | 1,375 | 1,440 |
| 02/09/2001 | 1,450 | 1,475 | 1,435 | 1,465 |
| 02/12/2001 | 1,465 | 1,465 | 1,465 | 1,465 |
| 02/13/2001 | 1,490 | 1,560 | 1,485 | 1,545 |
| 02/14/2001 | 1,620 | 1,700 | 1,615 | 1,680 |
| 02/15/2001 | 1,575 | 1,630 | 1,565 | 1,625 |
| 02/16/2001 | 1,620 | 1,620 | 1,570 | 1,590 |
| 02/19/2001 | 1,580 | 1,635 | 1,580 | 1,625 |
| 02/20/2001 | 1,625 | 1,650 | 1,615 | 1,645 |
| 02/21/2001 | 1,645 | 1,665 | 1,620 | 1,630 |
| 02/22/2001 | 1,610 | 1,625 | 1,590 | 1,615 |
| 02/23/2001 | 1,615 | 1,645 | 1,595 | 1,645 |
| 02/26/2001 | 1,645 | 1,675 | 1,630 | 1,635 |
| 02/27/2001 | 1,635 | 1,635 | 1,560 | 1,580 |
| 02/28/2001 | 1,555 | 1,570 | 1,490 | 1,525 |
| 03/01/2001 | 1,550 | 1,555 | 1,475 | 1,500 |
| 03/02/2001 | 1,510 | 1,510 | 1,485 | 1,485 |
| 03/05/2001 | 1,485 | 1,500 | 1,430 | 1,465 |
| 03/06/2001 | 1,475 | 1,480 | 1,440 | 1,465 |
| 03/07/2001 | 1,440 | 1,440 | 1,390 | 1,400 |
| 03/08/2001 | 1,475 | 1,550 | 1,470 | 1,535 |
| 03/09/2001 | 1,660 | 1,665 | 1,610 | 1,650 |
| 03/12/2001 | 1,625 | 1,645 | 1,585 | 1,620 |
| 03/13/2001 | 1,545 | 1,580 | 1,545 | 1,550 |
| 03/14/2001 | 1,550 | 1,550 | 1,550 | 1,550 |
| 03/15/2001 | 1,430 | 1,540 | 1,425 | 1,515 |
| 03/16/2001 | 1,575 | 1,595 | 1,535 | 1,555 |
| 03/19/2001 | 1,540 | 1,615 | 1,540 | 1,580 |
| 03/20/2001 | 1,580 | 1,580 | 1,580 | 1,580 |
| 03/21/2001 | 1,625 | 1,645 | 1,590 | 1,645 |
| 03/22/2001 | 1,640 | 1,650 | 1,605 | 1,625 |
| 03/23/2001 | 1,575 | 1,620 | 1,560 | 1,580 |
| 03/26/2001 | 1,575 | 1,665 | 1,555 | 1,665 |
| 03/27/2001 | 1,640 | 1,650 | 1,585 | 1,610 |
| 03/28/2001 | 1,610 | 1,620 | 1,580 | 1,620 |
| 03/29/2001 | 1,595 | 1,595 | 1,555 | 1,555 |
| 03/30/2001 | 1,555 | 1,590 | 1,525 | 1,525 |
| 04/02/2001 | 1,605 | 1,630 | 1,580 | 1,620 |
| 04/03/2001 | 1,620 | 1,675 | 1,620 | 1,650 |
| 04/04/2001 | 1,675 | 1,675 | 1,630 | 1,650 |
| 04/05/2001 | 1,650 | 1,670 | 1,625 | 1,625 |
| 04/06/2001 | 1,640 | 1,645 | 1,485 | 1,525 |
| 04/09/2001 | 1,525 | 1,565 | 1,490 | 1,540 |
| 04/10/2001 | 1,525 | 1,575 | 1,510 | 1,575 |
| 04/11/2001 | 1,545 | 1,570 | 1,520 | 1,565 |
| 04/12/2001 | 1,575 | 1,585 | 1,555 | 1,555 |
| 04/13/2001 | 1,600 | 1,600 | 1,570 | 1,590 |
| 04/16/2001 | 1,585 | 1,610 | 1,575 | 1,585 |
| 04/17/2001 | 1,625 | 1,640 | 1,600 | 1,605 |
| 04/18/2001 | 1,625 | 1,655 | 1,615 | 1,655 |
| 04/19/2001 | 1,650 | 1,650 | 1,595 | 1,625 |
| 04/20/2001 | 1,575 | 1,600 | 1,560 | 1,560 |
| 04/23/2001 | 1,540 | 1,640 | 1,540 | 1,570 |
| 04/24/2001 | 1,600 | 1,635 | 1,575 | 1,595 |
| 04/25/2001 | 1,570 | 1,635 | 1,570 | 1,615 |
| 04/26/2001 | 1,570 | 1,635 | 1,570 | 1,615 |
| 04/27/2001 | 1,675 | 1,680 | 1,620 | 1,670 |
| 04/30/2001 | 1,670 | 1,670 | 1,670 | 1,670 |
| 05/01/2001 | 1,690 | 1,710 | 1,670 | 1,705 |
| 05/02/2001 | 1,705 | 1,730 | 1,675 | 1,725 |
| 05/03/2001 | 1,725 | 1,725 | 1,725 | 1,725 |
| 05/04/2001 | 1,725 | 1,725 | 1,725 | 1,725 |
| 05/07/2001 | 1,725 | 1,755 | 1,715 | 1,745 |
| 05/08/2001 | 1,740 | 1,745 | 1,680 | 1,710 |
| 05/09/2001 | 1,735 | 1,765 | 1,715 | 1,750 |
| 05/10/2001 | 1,725 | 1,800 | 1,725 | 1,775 |
| 05/11/2001 | 1,795 | 1,840 | 1,790 | 1,790 |
| 05/14/2001 | 1,790 | 1,800 | 1,760 | 1,770 |
| 05/15/2001 | 1,750 | 1,790 | 1,745 | 1,780 |
| 05/16/2001 | 1,755 | 1,775 | 1,695 | 1,725 |
| 05/17/2001 | 1,750 | 1,760 | 1,700 | 1,745 |
| 05/18/2001 | 1,740 | 1,765 | 1,730 | 1,740 |
| 05/21/2001 | 1,725 | 1,740 | 1,715 | 1,725 |
| 05/22/2001 | 1,720 | 1,720 | 1,690 | 1,705 |
| 05/23/2001 | 1,555 | 1,645 | 1,555 | 1,630 |
| 05/24/2001 | 1,580 | 1,620 | 1,570 | 1,605 |
| 05/25/2001 | 1,605 | 1,615 | 1,540 | 1,550 |
| 05/28/2001 | 1,525 | 1,540 | 1,450 | 1,470 |
| 05/29/2001 | 1,495 | 1,590 | 1,475 | 1,575 |
| 05/30/2001 | 1,525 | 1,535 | 1,515 | 1,520 |
| 05/31/2001 | 1,500 | 1,525 | 1,485 | 1,510 |
| 06/01/2001 | 1,500 | 1,520 | 1,440 | 1,460 |
| 06/04/2001 | 1,465 | 1,485 | 1,440 | 1,485 |
| 06/05/2001 | 1,475 | 1,480 | 1,440 | 1,455 |
| 06/06/2001 | 1,470 | 1,490 | 1,455 | 1,465 |
| 06/07/2001 | 1,465 | 1,470 | 1,440 | 1,460 |
| 06/08/2001 | 1,485 | 1,485 | 1,430 | 1,445 |
| 06/11/2001 | 1,470 | 1,525 | 1,460 | 1,500 |
| 06/12/2001 | 1,525 | 1,545 | 1,495 | 1,500 |
| 06/13/2001 | 1,520 | 1,560 | 1,515 | 1,540 |
| 06/14/2001 | 1,550 | 1,625 | 1,550 | 1,600 |
| 06/15/2001 | 1,550 | 1,600 | 1,530 | 1,570 |
| 06/18/2001 | 1,565 | 1,610 | 1,560 | 1,595 |
| 06/19/2001 | 1,595 | 1,595 | 1,530 | 1,550 |
| 06/20/2001 | 1,525 | 1,550 | 1,490 | 1,510 |
| 06/21/2001 | 1,535 | 1,600 | 1,500 | 1,575 |
| 06/22/2001 | 1,575 | 1,595 | 1,530 | 1,560 |
| 06/25/2001 | 1,575 | 1,580 | 1,550 | 1,560 |
| 06/26/2001 | 1,555 | 1,565 | 1,530 | 1,565 |
| 06/27/2001 | 1,565 | 1,565 | 1,535 | 1,555 |
| 06/28/2001 | 1,555 | 1,595 | 1,545 | 1,560 |
| 06/29/2001 | 1,565 | 1,570 | 1,540 | 1,560 |
| 07/02/2001 | 1,535 | 1,535 | 1,505 | 1,515 |
| 07/03/2001 | 1,530 | 1,535 | 1,500 | 1,515 |
| 07/04/2001 | 1,520 | 1,520 | 1,465 | 1,465 |
| 07/05/2001 | 1,490 | 1,565 | 1,490 | 1,565 |
| 07/06/2001 | 1,550 | 1,550 | 1,480 | 1,495 |
| 07/09/2001 | 1,475 | 1,490 | 1,470 | 1,480 |
| 07/10/2001 | 1,505 | 1,515 | 1,440 | 1,445 |
| 07/11/2001 | 1,435 | 1,445 | 1,415 | 1,425 |
| 07/12/2001 | 1,410 | 1,430 | 1,390 | 1,410 |
| 07/13/2001 | 1,435 | 1,450 | 1,410 | 1,430 |
| 07/16/2001 | 1,430 | 1,450 | 1,415 | 1,440 |
| 07/17/2001 | 1,400 | 1,410 | 1,390 | 1,400 |
| 07/18/2001 | 1,405 | 1,415 | 1,360 | 1,365 |
| 07/19/2001 | 1,355 | 1,360 | 1,320 | 1,340 |
| 07/20/2001 | 1,340 | 1,340 | 1,340 | 1,340 |
| 07/23/2001 | 1,340 | 1,340 | 1,200 | 1,250 |
| 07/24/2001 | 1,275 | 1,295 | 1,255 | 1,290 |
| 07/25/2001 | 1,250 | 1,290 | 1,230 | 1,265 |
| 07/26/2001 | 1,285 | 1,305 | 1,280 | 1,285 |
| 07/27/2001 | 1,295 | 1,300 | 1,280 | 1,290 |
| 07/30/2001 | 1,300 | 1,300 | 1,230 | 1,250 |
| 07/31/2001 | 1,250 | 1,255 | 1,245 | 1,245 |
| 08/01/2001 | 1,250 | 1,260 | 1,215 | 1,240 |
| 08/02/2001 | 1,250 | 1,375 | 1,245 | 1,375 |
| 08/03/2001 | 1,285 | 1,295 | 1,270 | 1,270 |
| 08/06/2001 | 1,295 | 1,350 | 1,275 | 1,285 |
| 08/07/2001 | 1,260 | 1,260 | 1,195 | 1,200 |
| 08/08/2001 | 1,225 | 1,260 | 1,220 | 1,240 |
| 08/09/2001 | 1,230 | 1,240 | 1,210 | 1,210 |
| 08/10/2001 | 1,200 | 1,220 | 1,175 | 1,185 |
| 08/13/2001 | 1,200 | 1,200 | 1,155 | 1,170 |
| 08/14/2001 | 1,165 | 1,190 | 1,140 | 1,190 |
| 08/15/2001 | 1,215 | 1,215 | 1,165 | 1,180 |
| 08/16/2001 | 1,160 | 1,165 | 1,130 | 1,135 |
| 08/17/2001 | 1,150 | 1,175 | 1,135 | 1,135 |
| 08/20/2001 | 1,150 | 1,155 | 1,115 | 1,115 |
| 08/21/2001 | 1,120 | 1,125 | 1,085 | 1,115 |
| 08/22/2001 | 1,095 | 1,105 | 1,060 | 1,085 |
| 08/23/2001 | 1,075 | 1,100 | 1,035 | 1,035 |
| 08/24/2001 | 1,065 | 1,090 | 1,060 | 1,070 |
| 08/27/2001 | 1,145 | 1,145 | 1,090 | 1,100 |
| 08/28/2001 | 1,125 | 1,130 | 1,070 | 1,090 |
| 08/29/2001 | 1,085 | 1,110 | 1,075 | 1,080 |
| 08/30/2001 | 1,080 | 1,145 | 1,075 | 1,140 |
| 08/31/2001 | 1,160 | 1,235 | 1,150 | 1,225 |
| 09/03/2001 | 1,215 | 1,215 | 1,160 | 1,170 |
| 09/04/2001 | 1,145 | 1,200 | 1,140 | 1,200 |
| 09/05/2001 | 1,190 | 1,190 | 1,165 | 1,180 |
| 09/06/2001 | 1,190 | 1,235 | 1,190 | 1,220 |
| 09/07/2001 | 1,235 | 1,265 | 1,210 | 1,235 |
| 09/10/2001 | 1,225 | 1,245 | 1,190 | 1,210 |
| 09/11/2001 | 1,215 | 1,220 | 1,190 | 1,210 |
| 09/12/2001 | 1,060 | 1,105 | 1,040 | 1,055 |
| 09/13/2001 | 1,030 | 1,050 | 1,020 | 1,040 |
| 09/14/2001 | 1,050 | 1,095 | 1,025 | 1,060 |
| 09/17/2001 | 935 | 975 | 910 | 925 |
| 09/18/2001 | 920 | 940 | 915 | 915 |
| 09/19/2001 | 935 | 955 | 915 | 915 |
| 09/20/2001 | 900 | 900 | 800 | 810 |
| 09/21/2001 | 735 | 785 | 725 | 735 |
| 09/24/2001 | 735 | 735 | 735 | 735 |
| 09/25/2001 | 845 | 845 | 775 | 800 |
| 09/26/2001 | 820 | 825 | 760 | 780 |
| 09/27/2001 | 780 | 815 | 780 | 800 |
| 09/28/2001 | 800 | 800 | 800 | 800 |
| 10/01/2001 | 825 | 845 | 815 | 845 |
| 10/02/2001 | 860 | 880 | 835 | 880 |
| 10/03/2001 | 900 | 905 | 875 | 880 |
| 10/04/2001 | 890 | 910 | 880 | 890 |
| 10/05/2001 | 900 | 915 | 890 | 910 |
| 10/08/2001 | 910 | 910 | 910 | 910 |
| 10/09/2001 | 905 | 910 | 890 | 895 |
| 10/10/2001 | 910 | 930 | 905 | 915 |
| 10/11/2001 | 945 | 960 | 940 | 960 |
| 10/12/2001 | 985 | 990 | 920 | 950 |
| 10/15/2001 | 930 | 950 | 925 | 940 |
| 10/16/2001 | 950 | 960 | 940 | 955 |
| 10/17/2001 | 955 | 955 | 940 | 950 |
| 10/18/2001 | 925 | 1,095 | 885 | 1,005 |
| 10/19/2001 | 1,055 | 1,080 | 1,030 | 1,030 |
| 10/22/2001 | 1,045 | 1,045 | 1,005 | 1,015 |
| 10/23/2001 | 1,025 | 1,045 | 1,005 | 1,025 |
| 10/24/2001 | 1,035 | 1,075 | 1,030 | 1,065 |
| 10/25/2001 | 1,065 | 1,085 | 1,045 | 1,060 |
| 10/26/2001 | 1,070 | 1,070 | 1,025 | 1,040 |
| 10/29/2001 | 1,045 | 1,065 | 1,045 | 1,045 |
| 10/30/2001 | 1,045 | 1,050 | 1,025 | 1,040 |
| 10/31/2001 | 1,025 | 1,055 | 1,020 | 1,055 |
| 11/01/2001 | 1,050 | 1,060 | 1,045 | 1,055 |
| 11/02/2001 | 1,070 | 1,090 | 1,060 | 1,080 |
| 11/05/2001 | 1,080 | 1,095 | 1,065 | 1,075 |
| 11/06/2001 | 1,080 | 1,090 | 1,070 | 1,075 |
| 11/07/2001 | 1,080 | 1,090 | 1,070 | 1,085 |
| 11/08/2001 | 1,070 | 1,090 | 1,050 | 1,065 |
| 11/09/2001 | 1,065 | 1,065 | 1,065 | 1,065 |
| 11/12/2001 | 1,035 | 1,065 | 1,025 | 1,030 |
| 11/13/2001 | 1,030 | 1,045 | 960 | 990 |
| 11/14/2001 | 1,010 | 1,020 | 970 | 975 |
| 11/15/2001 | 980 | 1,055 | 970 | 1,050 |
| 11/16/2001 | 1,040 | 1,050 | 1,020 | 1,025 |
| 11/19/2001 | 1,030 | 1,075 | 1,030 | 1,055 |
| 11/20/2001 | 1,075 | 1,090 | 1,070 | 1,080 |
| 11/21/2001 | 1,070 | 1,075 | 1,060 | 1,075 |
| 11/22/2001 | 1,050 | 1,065 | 1,030 | 1,065 |
| 11/23/2001 | 1,065 | 1,065 | 1,065 | 1,065 |
| 11/26/2001 | 1,080 | 1,090 | 1,070 | 1,090 |
| 11/27/2001 | 1,080 | 1,090 | 1,060 | 1,065 |
| 11/28/2001 | 1,050 | 1,065 | 1,015 | 1,025 |
| 11/29/2001 | 1,015 | 1,040 | 1,010 | 1,025 |
| 11/30/2001 | 1,035 | 1,085 | 1,015 | 1,075 |
| 12/03/2001 | 1,025 | 1,040 | 965 | 980 |
| 12/04/2001 | 985 | 990 | 950 | 975 |
| 12/05/2001 | 980 | 995 | 970 | 990 |
| 12/06/2001 | 1,010 | 1,025 | 1,005 | 1,015 |
| 12/07/2001 | 990 | 1,040 | 940 | 1,015 |
| 12/10/2001 | 1,010 | 1,035 | 985 | 1,025 |
| 12/11/2001 | 1,010 | 1,010 | 1,010 | 1,010 |
| 12/12/2001 | 1,010 | 1,010 | 1,010 | 1,010 |
| 12/13/2001 | 1,040 | 1,060 | 1,030 | 1,040 |
| 12/14/2001 | 1,090 | 1,090 | 1,055 | 1,075 |
| 12/17/2001 | 1,040 | 1,090 | 1,035 | 1,070 |
| 12/18/2001 | 1,060 | 1,070 | 1,050 | 1,065 |
| 12/19/2001 | 1,060 | 1,060 | 1,060 | 1,060 |
| 12/20/2001 | 1,050 | 1,085 | 1,050 | 1,075 |
| 12/21/2001 | 1,065 | 1,070 | 1,040 | 1,060 |
| 12/24/2001 | 1,060 | 1,060 | 1,060 | 1,060 |
| 12/25/2001 | 1,075 | 1,120 | 1,065 | 1,120 |
| 12/26/2001 | 1,145 | 1,190 | 1,140 | 1,170 |
| 12/27/2001 | 1,170 | 1,175 | 1,135 | 1,170 |
| 12/28/2001 | 1,165 | 1,175 | 1,150 | 1,165 |
| 12/31/2001 | 1,165 | 1,165 | 1,165 | 1,165 |