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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,315.6897
CLOSE 1,314.8084

Low

LOW 1,010

High

HIGH 1,660
DATEOPENHIGHLOWCLOSE
01/01/20031,1001,1001,1001,100
01/02/20031,1001,1001,1001,100
01/03/20031,1001,1001,1001,100
01/06/20031,1301,1301,1101,125
01/07/20031,1151,1501,1151,115
01/08/20031,0751,1101,0651,075
01/09/20031,0501,0701,0401,050
01/10/20031,0651,0651,0401,065
01/13/20031,0651,0651,0651,065
01/14/20031,0651,0651,0501,065
01/15/20031,0651,0951,0551,090
01/16/20031,1201,1201,0901,120
01/17/20031,1151,1201,1001,115
01/20/20031,1201,1201,1051,120
01/21/20031,1551,1651,1201,155
01/22/20031,2451,2551,2001,245
01/23/20031,2451,2601,2151,245
01/24/20031,2151,2651,2151,215
01/27/20031,1851,2151,1651,185
01/28/20031,2051,2251,1701,205
01/29/20031,2151,2201,1801,200
01/30/20031,2351,2401,2001,235
01/31/20031,2401,2451,2051,240
02/03/20031,2601,2701,2301,260
02/04/20031,2551,2751,2351,255
02/05/20031,2351,2551,2201,235
02/06/20031,2251,2401,2151,225
02/07/20031,2151,2251,2051,215
02/10/20031,2601,2651,2251,260
02/11/20031,2601,2601,2601,260
02/12/20031,2951,3001,2651,295
02/13/20031,2451,2851,2301,245
02/14/20031,2551,2701,2401,255
02/17/20031,2901,3151,2801,290
02/18/20031,2901,3001,2751,290
02/19/20031,3001,3101,2851,300
02/20/20031,2851,2951,2801,285
02/21/20031,2951,3001,2451,260
02/24/20031,2801,2801,2501,280
02/25/20031,2551,2651,2201,225
02/26/20031,2101,2251,1951,210
02/27/20031,2451,2551,2201,245
02/28/20031,2501,2701,2251,250
03/03/20031,2501,2601,2351,250
03/04/20031,2251,2501,2201,225
03/05/20031,1751,2051,1751,175
03/06/20031,1551,1751,1351,155
03/07/20031,1051,1451,1051,105
03/10/20031,1001,1101,0801,095
03/11/20031,0901,1001,0701,090
03/12/20031,0951,1151,0851,095
03/13/20031,0851,1151,0801,085
03/14/20031,0951,0951,0951,095
03/17/20031,0401,0751,0401,040
03/18/20031,0601,0951,0601,060
03/19/20031,0751,0751,0451,075
03/20/20031,1101,1151,0651,110
03/21/20031,0751,0751,0751,075
03/24/20031,1351,1501,1301,135
03/25/20031,1151,1201,1051,115
03/26/20031,1351,1401,1101,135
03/27/20031,1351,1351,1201,135
03/28/20031,1001,1251,0951,100
03/31/20031,0651,1001,0601,065
04/01/20031,0551,0801,0551,075
04/02/20031,0851,0851,0501,065
04/03/20031,0551,0901,0501,055
04/04/20031,0651,0801,0651,065
04/07/20031,1051,1051,0651,105
04/08/20031,0801,0851,0651,080
04/09/20031,0451,0751,0401,045
04/10/20031,0401,0651,0301,040
04/11/20031,0401,0601,0301,040
04/14/20031,0701,0751,0501,070
04/15/20031,0851,0951,0651,085
04/16/20031,0751,0951,0601,075
04/17/20031,0701,0801,0601,070
04/18/20031,0751,1001,0651,090
04/21/20031,1101,1101,0851,090
04/22/20031,0751,0751,0751,075
04/23/20031,0751,0751,0651,075
04/24/20031,0551,0751,0501,055
04/25/20031,0351,0901,0301,035
04/28/20031,0451,0601,0101,015
04/29/20031,0151,0151,0151,015
04/30/20031,0501,0601,0351,050
05/01/20031,0551,0701,0451,070
05/02/20031,0601,0751,0551,075
05/05/20031,0751,0751,0751,075
05/06/20031,0801,0851,0651,070
05/07/20031,0501,0501,0501,050
05/08/20031,0751,0751,0551,060
05/09/20031,0751,1051,0651,105
05/12/20031,1151,1551,1001,145
05/13/20031,1701,1801,1001,145
05/14/20031,1551,1701,1351,165
05/15/20031,1701,1951,1601,170
05/16/20031,1751,1751,1551,160
05/19/20031,1601,1651,1401,155
05/20/20031,1651,1751,1501,175
05/21/20031,1701,2051,1601,200
05/22/20031,2001,2101,1901,200
05/23/20031,2001,2051,1851,205
05/26/20031,2101,2101,1851,205
05/27/20031,1951,1951,1651,170
05/28/20031,1801,1951,1751,195
05/29/20031,1951,2051,1851,205
05/30/20031,1951,2051,1901,195
06/02/20031,2101,2151,2001,200
06/03/20031,2151,2351,2051,220
06/04/20031,2301,2601,2301,240
06/05/20031,2601,2651,2501,260
06/06/20031,2601,2951,2501,285
06/09/20031,3001,3451,2901,325
06/10/20031,3251,3301,3001,325
06/11/20031,3501,3551,3351,350
06/12/20031,3601,3601,2801,285
06/13/20031,2751,3151,2751,310
06/16/20031,3051,3051,2801,295
06/17/20031,3251,3501,3151,345
06/18/20031,3701,4301,3601,410
06/19/20031,4001,4401,3901,430
06/20/20031,4151,4551,4051,440
06/23/20031,4601,5301,4601,510
06/24/20031,4951,5001,4601,460
06/25/20031,4751,5051,4701,480
06/26/20031,4701,4851,4451,470
06/27/20031,4851,4901,4551,465
06/30/20031,4751,4751,4551,460
07/01/20031,4651,4951,4651,480
07/02/20031,4951,5651,4901,550
07/03/20031,6251,6601,5451,555
07/04/20031,5101,5401,5051,530
07/07/20031,5301,5501,5251,530
07/08/20031,5551,5701,5301,550
07/09/20031,5301,5701,5201,550
07/10/20031,5501,5651,5401,550
07/11/20031,5251,5301,4851,495
07/14/20031,4801,5001,4801,490
07/15/20031,5201,5351,4951,500
07/16/20031,5251,5251,4701,485
07/17/20031,4851,4851,4251,425
07/18/20031,4001,4651,4001,450
07/21/20031,4501,4501,4501,450
07/22/20031,4301,4401,4051,425
07/23/20031,4201,4351,4101,420
07/24/20031,4301,4601,4201,425
07/25/20031,4151,4401,4051,425
07/28/20031,4501,4701,4401,465
07/29/20031,4951,5101,4801,500
07/30/20031,5201,5251,4851,485
07/31/20031,4851,5151,4651,490
08/01/20031,5101,5101,4551,475
08/04/20031,4751,4851,4451,470
08/05/20031,4701,4701,4301,445
08/06/20031,4151,4401,4151,425
08/07/20031,4251,4451,4201,445
08/08/20031,4501,4601,4401,455
08/11/20031,4551,4651,4451,445
08/12/20031,4201,4451,4151,445
08/13/20031,4651,4851,4251,425
08/14/20031,4801,5051,4651,475
08/15/20031,5001,5201,4951,500
08/18/20031,5101,5601,5101,560
08/19/20031,5701,6151,5601,560
08/20/20031,6001,6201,5801,590
08/21/20031,5751,6051,5601,600
08/22/20031,5751,5801,5251,580
08/25/20031,5251,5551,5201,540
08/26/20031,5351,5501,5251,540
08/27/20031,5351,5501,5051,540
08/28/20031,5651,5701,5301,530
08/29/20031,5651,5651,5351,535
09/01/20031,5451,5651,5351,535
09/02/20031,5701,5701,5501,565
09/03/20031,5551,5651,5251,540
09/04/20031,5351,5651,5251,550
09/05/20031,5351,5501,5101,520
09/08/20031,5151,5351,4901,505
09/09/20031,5101,5501,5101,550
09/10/20031,5101,5251,4751,525
09/11/20031,4751,4901,4651,470
09/12/20031,4901,5101,4801,500
09/15/20031,5001,5001,5001,500
09/16/20031,5401,5651,4701,470
09/17/20031,6051,6101,5751,585
09/18/20031,6001,6001,5601,585
09/19/20031,5601,5601,5051,525
09/22/20031,4751,5651,4351,565
09/23/20031,4551,4551,4551,455
09/24/20031,4551,4701,4251,455
09/25/20031,4151,4501,4051,435
09/26/20031,4301,4651,4251,440
09/29/20031,4501,4501,4151,450
09/30/20031,4301,4351,4101,410
10/01/20031,4051,4101,3801,405
10/02/20031,4251,4351,4151,435
10/03/20031,4451,4551,4301,430
10/06/20031,4401,4451,3951,405
10/07/20031,4151,4201,4051,405
10/08/20031,3851,3901,3601,370
10/09/20031,3851,4051,3751,400
10/10/20031,3851,4051,3701,400
10/13/20031,4051,4151,3851,395
10/14/20031,4151,4201,4001,415
10/15/20031,4351,4551,4251,445
10/16/20031,4351,4551,4251,445
10/17/20031,5051,5101,4151,415
10/20/20031,4851,4851,4601,470
10/21/20031,4751,4751,4351,435
10/22/20031,4201,4201,3851,385
10/23/20031,4201,4351,3851,435
10/24/20031,4001,4051,3801,385
10/27/20031,3901,4151,3851,390
10/28/20031,4151,4251,3951,405
10/29/20031,4001,4201,3951,395
10/30/20031,3951,4351,3951,410
10/31/20031,3951,4351,3951,410
11/03/20031,4501,5101,4451,510
11/04/20031,4951,4951,4751,475
11/05/20031,5101,5251,4251,430
11/06/20031,4701,4751,4701,470
11/07/20031,4701,4751,4501,460
11/10/20031,4551,4601,4001,425
11/11/20031,4551,4851,4001,485
11/12/20031,4351,4451,4151,425
11/13/20031,4401,4451,4101,425
11/14/20031,4051,4351,4051,430
11/17/20031,3251,3501,3151,320
11/18/20031,3251,3501,3151,320
11/19/20031,2901,2901,2901,290
11/20/20031,3101,3251,2801,290
11/21/20031,3001,3151,2851,305
11/24/20031,3051,3051,3051,305
11/25/20031,3401,3401,3051,310
11/26/20031,3201,3451,3201,340
11/27/20031,3501,3501,3301,330
11/28/20031,3351,3401,3151,340
12/01/20031,3201,3651,3101,365
12/02/20031,3701,3851,3601,370
12/03/20031,3701,3801,3601,365
12/04/20031,3851,3951,3851,385
12/05/20031,3901,4001,3851,395
12/08/20031,3851,3901,3501,355
12/09/20031,3451,3601,3451,350
12/10/20031,3301,3451,3251,340
12/11/20031,3551,3901,3501,385
12/12/20031,3901,4101,3801,380
12/15/20031,3951,4151,3951,410
12/16/20031,3851,4101,3851,400
12/17/20031,4001,4051,3851,385
12/18/20031,4151,4251,4051,415
12/19/20031,4301,4451,4301,430
12/22/20031,4151,4301,4151,430
12/23/20031,4301,4301,4301,430
12/24/20031,4201,4251,4151,425
12/25/20031,4051,4201,4051,415
12/26/20031,4101,4201,4101,415
12/29/20031,4201,4351,4151,425
12/30/20031,4301,4401,4201,435
12/31/20031,4351,4351,4351,435