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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,693.626
CLOSE 1,692.7863

Low

LOW 1,435

High

HIGH 1,960
DATEOPENHIGHLOWCLOSE
01/01/20041,4351,4351,4351,435
01/02/20041,4351,4351,4351,435
01/05/20041,4701,4901,4601,490
01/06/20041,4751,4801,4701,470
01/07/20041,4851,4901,4751,485
01/08/20041,4851,4951,4851,490
01/09/20041,5001,5351,4951,530
01/12/20041,5301,5301,5301,530
01/13/20041,5251,5301,5101,520
01/14/20041,5201,5651,5101,560
01/15/20041,5601,5651,5251,525
01/16/20041,5451,5451,5301,530
01/19/20041,5401,5601,5401,560
01/20/20041,5651,5901,5601,570
01/21/20041,5751,5951,5601,565
01/22/20041,5801,5951,5751,590
01/23/20041,5801,5951,5751,580
01/26/20041,5551,5651,5351,550
01/27/20041,5501,5501,5201,530
01/28/20041,5151,5401,5101,530
01/29/20041,5051,5201,4801,500
01/30/20041,5051,5351,5001,535
02/02/20041,5401,5651,5351,550
02/03/20041,5551,5551,4901,515
02/04/20041,5251,5251,4851,495
02/05/20041,4751,5001,4701,475
02/06/20041,4901,5051,4801,495
02/09/20041,5151,5151,4801,490
02/10/20041,4901,5101,4801,495
02/11/20041,4951,4951,4951,495
02/12/20041,5151,5201,4901,490
02/13/20041,4901,4951,4851,490
02/16/20041,5001,5251,4951,515
02/17/20041,5051,5301,4951,520
02/18/20041,5251,5251,5001,515
02/19/20041,5251,5351,5001,515
02/20/20041,5451,5751,5201,565
02/23/20041,5801,5901,5651,585
02/24/20041,5651,5901,5601,575
02/25/20041,5851,6101,5751,610
02/26/20041,6451,6601,6301,645
02/27/20041,6401,6851,6401,685
03/01/20041,6751,6801,6501,670
03/02/20041,6501,6601,6351,660
03/03/20041,6551,6801,6251,635
03/04/20041,6601,6701,6251,650
03/05/20041,6701,7301,6601,730
03/08/20041,7651,8001,7651,785
03/09/20041,7601,8001,7501,800
03/10/20041,7601,7901,7501,755
03/11/20041,6851,7501,6851,735
03/12/20041,7001,7701,7001,765
03/15/20041,7651,7701,7451,755
03/16/20041,7251,7601,7201,740
03/17/20041,7401,7551,7201,735
03/18/20041,7351,7501,7101,720
03/19/20041,7101,7151,6901,710
03/22/20041,6901,7001,6801,690
03/23/20041,6651,6851,6451,680
03/24/20041,6851,7251,6801,725
03/25/20041,7301,7451,7051,735
03/26/20041,7451,7601,7251,730
03/29/20041,7501,7601,7351,750
03/30/20041,7501,7751,7401,750
03/31/20041,7251,7651,7051,735
04/01/20041,6901,7351,6851,690
04/02/20041,6851,7001,6601,665
04/05/20041,7101,7251,6851,695
04/06/20041,7101,7151,6901,710
04/07/20041,7001,7051,6801,690
04/08/20041,6901,7251,6801,720
04/09/20041,7001,7201,6751,700
04/12/20041,7201,7201,7001,705
04/13/20041,7651,7801,7201,765
04/14/20041,8501,8701,7951,825
04/15/20041,8451,8651,7901,790
04/16/20041,8051,8101,7651,790
04/19/20041,7851,7851,7101,720
04/20/20041,7801,7951,7401,775
04/21/20041,7551,7901,7551,775
04/22/20041,8151,8601,8051,840
04/23/20041,8251,8651,8001,805
04/26/20041,8401,8401,8051,815
04/27/20041,8001,8101,7901,800
04/28/20041,7751,8051,7601,775
04/29/20041,7751,7751,7751,775
04/30/20041,7551,7651,7501,755
05/03/20041,7551,7551,7551,755
05/04/20041,7551,7551,7551,755
05/05/20041,7551,7551,7551,755
05/06/20041,7601,7651,6851,700
05/07/20041,6751,7251,6751,690
05/10/20041,7051,7201,6551,655
05/11/20041,6501,6601,6351,645
05/12/20041,6751,7401,6601,715
05/13/20041,6551,6901,6351,635
05/14/20041,6351,6501,6201,640
05/17/20041,6501,6501,5851,595
05/18/20041,6451,6551,6301,635
05/19/20041,6401,6451,6251,640
05/20/20041,6201,6301,6001,620
05/21/20041,6151,6451,6101,640
05/24/20041,6501,6651,6251,635
05/25/20041,6251,6401,6201,630
05/26/20041,6451,6601,6401,645
05/27/20041,7051,7151,6701,700
05/28/20041,7851,7901,7351,790
05/31/20041,7851,7851,7351,735
06/01/20041,7701,7751,7401,765
06/02/20041,7551,7701,7501,770
06/03/20041,7801,7851,7351,755
06/04/20041,7501,7751,7401,770
06/07/20041,8001,8251,7851,815
06/08/20041,8151,8201,7951,805
06/09/20041,7951,8151,7851,785
06/10/20041,7851,8101,7701,810
06/11/20041,7901,8151,7851,800
06/14/20041,8201,8201,8001,820
06/15/20041,8151,8251,7901,810
06/16/20041,8001,8101,7901,790
06/17/20041,7801,8201,7601,820
06/18/20041,8001,8101,7701,780
06/21/20041,7901,8051,7601,780
06/22/20041,7701,7851,7651,770
06/23/20041,7901,8101,7901,805
06/24/20041,8301,8351,8051,820
06/25/20041,8151,8301,8001,830
06/28/20041,8951,9401,8951,920
06/29/20041,9201,9351,8951,930
06/30/20041,9351,9351,9051,920
07/01/20041,9201,9301,8901,900
07/02/20041,8751,8851,8601,875
07/05/20041,8751,8951,8501,860
07/06/20041,8501,8701,8501,850
07/07/20041,8401,8551,8301,840
07/08/20041,8501,8501,8201,820
07/09/20041,8151,8401,8151,835
07/12/20041,8501,8951,8401,885
07/13/20041,8751,9201,8701,915
07/14/20041,9201,9301,8751,875
07/15/20041,8851,8951,8601,865
07/16/20041,8601,9001,8501,885
07/19/20041,8851,8851,8851,885
07/20/20041,9101,9251,8801,895
07/21/20041,9101,9351,8951,935
07/22/20041,9201,9251,9051,920
07/23/20041,9151,9151,8951,910
07/26/20041,8951,8951,8551,885
07/27/20041,8851,8901,8351,850
07/28/20041,8801,9001,8701,885
07/29/20041,9001,9001,8601,900
07/30/20041,9051,9151,8851,910
08/02/20041,9251,9501,9101,935
08/03/20041,9501,9601,9051,915
08/04/20041,9001,9001,8601,880
08/05/20041,8751,8801,8501,865
08/06/20041,8251,8401,8251,825
08/09/20041,7801,8101,7801,805
08/10/20041,7951,8001,7701,780
08/11/20041,8051,8401,8001,830
08/12/20041,8151,8301,8001,815
08/13/20041,7901,8001,7751,775
08/16/20041,7651,7651,7351,755
08/17/20041,7601,7701,7501,750
08/18/20041,7501,7601,7351,750
08/19/20041,7651,7751,7601,775
08/20/20041,7551,7701,7451,745
08/23/20041,7601,7701,7501,755
08/24/20041,7551,7701,7551,760
08/25/20041,7501,7651,7451,755
08/26/20041,7751,7951,7651,770
08/27/20041,7701,7851,7551,780
08/30/20041,7851,8151,7801,815
08/31/20041,8051,8051,7751,780
09/01/20041,7901,8001,7751,780
09/02/20041,7751,7751,7551,760
09/03/20041,7701,7801,7551,760
09/06/20041,7651,8051,7651,795
09/07/20041,8051,8151,7901,805
09/08/20041,8151,8401,8151,825
09/09/20041,8251,8351,8051,815
09/10/20041,7901,7951,7751,785
09/13/20041,7951,8201,7801,815
09/14/20041,8201,8251,8101,820
09/15/20041,8151,8251,8001,800
09/16/20041,7951,8001,7651,785
09/17/20041,7801,7801,7601,765
09/20/20041,7651,7651,7651,765
09/21/20041,7701,7751,7501,755
09/22/20041,7601,7651,7301,740
09/23/20041,7401,7401,7401,740
09/24/20041,7251,7301,7001,705
09/27/20041,7101,7101,6851,695
09/28/20041,6751,6801,6451,645
09/29/20041,6651,6751,6401,645
09/30/20041,6701,7051,6601,705
10/01/20041,7001,7201,6901,705
10/04/20041,7301,7301,7051,720
10/05/20041,7251,7251,7001,720
10/06/20041,7101,7351,7051,725
10/07/20041,7251,7351,7101,720
10/08/20041,7051,7201,7051,710
10/11/20041,7101,7101,7101,710
10/12/20041,7101,7151,6701,680
10/13/20041,6651,6801,6651,680
10/14/20041,6701,6851,6651,665
10/15/20041,6601,6701,6401,650
10/18/20041,6601,6601,6301,640
10/19/20041,6401,6651,6401,665
10/20/20041,6551,6551,6001,615
10/21/20041,6001,6151,5801,585
10/22/20041,5901,6051,5751,605
10/25/20041,5701,5751,5551,560
10/26/20041,5601,5651,5451,545
10/27/20041,5701,5701,5351,545
10/28/20041,5751,5901,5601,575
10/29/20041,5601,5851,5551,570
11/01/20041,5601,5601,5451,555
11/02/20041,5501,5551,5451,550
11/03/20041,5501,5501,5501,550
11/04/20041,5751,6101,5701,600
11/05/20041,6151,6301,6101,620
11/08/20041,6351,6351,6101,610
11/09/20041,6251,6901,6201,640
11/10/20041,6651,6801,6601,665
11/11/20041,6801,6851,6401,640
11/12/20041,6201,6351,6151,635
11/15/20041,6351,6551,6351,650
11/16/20041,6551,6701,6501,650
11/17/20041,6551,6651,6501,650
11/18/20041,6101,6401,5901,595
11/19/20041,6151,6301,6101,615
11/22/20041,5901,6101,5851,590
11/23/20041,5901,5901,5901,590
11/24/20041,5901,6051,5851,590
11/25/20041,5801,5951,5751,590
11/26/20041,5851,5901,5701,580
11/29/20041,5851,5951,5751,585
11/30/20041,5851,5901,5701,580
12/01/20041,5651,5751,5601,565
12/02/20041,5801,5801,5551,555
12/03/20041,5751,5801,5651,565
12/06/20041,5551,5601,5451,545
12/07/20041,5551,5651,5501,550
12/08/20041,5501,5701,5451,565
12/09/20041,5851,5951,5801,580
12/10/20041,5901,6201,5901,615
12/13/20041,6201,6301,6101,620
12/14/20041,6251,6301,6151,630
12/15/20041,6351,6401,6201,625
12/16/20041,5501,6001,5501,595
12/17/20041,5551,5951,5551,575
12/20/20041,5701,5801,5451,550
12/21/20041,5401,5551,5351,540
12/22/20041,5451,5601,5451,550
12/23/20041,5501,5501,5501,550
12/24/20041,5751,6101,5701,610
12/27/20041,5951,6001,5701,580
12/28/20041,5751,5851,5701,580
12/29/20041,5951,6101,5901,595
12/30/20041,6051,6151,6001,610
12/31/20041,6101,6101,6101,610