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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,132.5577
CLOSE 2,133.0385

Low

LOW 1,605

High

HIGH 2,885
DATEOPENHIGHLOWCLOSE
01/03/20051,6101,6101,6101,610
01/04/20051,6101,6201,6051,620
01/05/20051,6251,6451,6201,640
01/06/20051,6451,6451,6351,645
01/07/20051,6501,6651,6351,655
01/10/20051,6551,6551,6551,655
01/11/20051,6601,6701,6551,660
01/12/20051,6651,6801,6601,670
01/13/20051,6551,6651,6551,665
01/14/20051,6451,6501,6251,640
01/17/20051,6351,6451,6301,630
01/18/20051,6401,6601,6201,630
01/19/20051,6451,6551,6301,645
01/20/20051,6301,6351,6151,620
01/21/20051,6401,6551,6151,650
01/24/20051,6601,7001,6501,690
01/25/20051,6851,7101,6851,710
01/26/20051,7151,7201,7051,705
01/27/20051,7151,7201,6901,720
01/28/20051,7201,7501,7101,750
01/31/20051,7251,7451,6951,735
02/01/20051,7351,7401,7101,720
02/02/20051,7351,7501,7251,750
02/03/20051,7351,7501,7301,750
02/04/20051,7351,7501,7151,740
02/07/20051,7501,7551,7351,745
02/08/20051,7451,7501,7401,745
02/09/20051,7451,7651,7451,760
02/10/20051,7551,7601,7301,745
02/11/20051,7451,7451,7451,745
02/14/20051,7551,7701,7501,765
02/15/20051,7651,7651,7501,755
02/16/20051,7601,7651,7251,725
02/17/20051,7351,7551,7351,745
02/18/20051,7501,7601,7451,745
02/21/20051,7501,7501,7401,740
02/22/20051,7401,7501,7351,735
02/23/20051,7251,7301,7151,725
02/24/20051,7151,7301,7151,715
02/25/20051,7251,7551,7151,745
02/28/20051,7651,8151,7601,805
03/01/20051,8101,8101,8001,805
03/02/20051,8101,8151,8001,810
03/03/20051,8101,8101,7951,805
03/04/20051,7901,8151,7801,810
03/07/20051,8151,8201,7951,805
03/08/20051,7951,8051,7901,795
03/09/20051,7901,8001,7801,780
03/10/20051,7751,8151,7751,785
03/11/20051,7801,8001,7801,800
03/14/20051,8001,8051,7701,770
03/15/20051,7901,7951,7701,780
03/16/20051,7751,7951,7651,795
03/17/20051,7801,7951,7751,785
03/18/20051,7701,7951,7701,785
03/21/20051,7851,7851,7851,785
03/22/20051,7801,7951,7751,780
03/23/20051,7801,7801,7551,770
03/24/20051,7701,7801,7601,765
03/25/20051,7751,7751,7601,775
03/28/20051,7751,8401,7701,830
03/29/20051,8351,8401,8051,815
03/30/20051,8201,8551,8151,845
03/31/20051,8451,8451,8201,830
04/01/20051,8301,8601,8201,855
04/04/20051,8551,8851,8451,870
04/05/20051,8601,8901,8601,870
04/06/20051,8751,8751,8551,870
04/07/20051,8701,9351,8651,935
04/08/20051,9501,9651,9451,960
04/11/20051,9351,9501,9001,905
04/12/20051,9001,9101,8751,900
04/13/20051,9001,9051,8851,885
04/14/20051,8601,8801,8351,870
04/15/20051,8451,8501,8051,815
04/18/20051,8051,8051,7701,770
04/19/20051,7801,8101,7751,790
04/20/20051,8201,8251,7851,790
04/21/20051,7551,7701,7301,755
04/22/20051,7901,8001,7601,795
04/25/20051,7951,7951,7701,785
04/26/20051,7901,8051,7751,795
04/27/20051,7851,8051,7801,805
04/28/20051,7951,8901,7851,855
04/29/20051,8551,8551,8551,855
05/02/20051,8551,8851,8301,885
05/03/20051,8851,8851,8851,885
05/04/20051,8851,8851,8851,885
05/05/20051,8851,8851,8851,885
05/06/20051,9001,9451,8951,925
05/09/20051,9501,9651,9201,945
05/10/20051,9301,9401,9101,925
05/11/20051,9101,9501,9001,950
05/12/20051,9501,9951,9351,950
05/13/20051,9351,9451,9051,910
05/16/20051,8951,9051,8701,890
05/17/20051,9101,9101,8601,880
05/18/20051,9051,9301,8901,910
05/19/20051,9251,9601,9201,945
05/20/20051,9451,9751,9351,955
05/23/20051,9701,9851,9651,985
05/24/20051,9852,0201,9802,005
05/25/20052,0102,0101,9701,980
05/26/20051,9802,0151,9652,015
05/27/20052,0202,0502,0152,050
05/30/20052,0602,0752,0452,060
05/31/20052,0602,0752,0402,050
06/01/20052,0352,0652,0352,055
06/02/20052,0652,0702,0452,050
06/03/20052,0552,0602,0102,030
06/06/20052,0002,0101,9852,005
06/07/20052,0052,0101,9751,985
06/08/20051,9952,0101,9851,995
06/09/20052,0202,0351,9801,985
06/10/20051,9802,0051,9801,985
06/13/20051,9902,0251,9902,015
06/14/20052,0402,0602,0352,055
06/15/20052,0502,0502,0302,040
06/16/20052,0452,0502,0202,025
06/17/20052,0302,0502,0302,050
06/20/20052,0602,0652,0402,050
06/21/20052,0402,0402,0202,030
06/22/20052,0402,0602,0402,050
06/23/20052,0302,0402,0252,030
06/24/20052,0202,0302,0152,030
06/27/20052,0202,0252,0102,025
06/28/20052,0302,0702,0302,070
06/29/20052,0752,1002,0702,100
06/30/20052,1002,1102,0702,085
07/01/20052,0952,1002,0702,070
07/04/20052,0852,1002,0802,095
07/05/20052,0902,0952,0552,060
07/06/20052,0752,1202,0702,120
07/07/20052,1152,1152,0852,105
07/08/20052,0802,0952,0752,085
07/11/20052,1102,1202,1002,110
07/12/20052,1202,1452,1152,130
07/13/20052,1352,1902,1302,170
07/14/20052,1852,1852,1652,180
07/15/20052,1902,1902,1702,170
07/18/20052,1702,1702,1702,170
07/19/20052,1902,2252,1852,220
07/20/20052,2302,2502,2002,220
07/21/20052,2352,2452,2252,225
07/22/20052,2002,2052,1402,175
07/25/20052,1752,1852,1652,180
07/26/20052,2002,2052,1852,190
07/27/20052,2102,2402,2002,240
07/28/20052,2452,2802,2352,240
07/29/20052,2502,2552,2252,245
08/01/20052,2502,2752,2452,275
08/02/20052,2802,3302,2702,310
08/03/20052,3352,3652,2302,285
08/04/20052,2702,2702,1852,240
08/05/20052,2052,2102,1252,135
08/08/20052,1102,1852,0852,180
08/09/20052,1652,2002,1652,185
08/10/20052,2152,2252,2052,210
08/11/20052,2302,2352,1902,200
08/12/20052,2002,2052,1502,155
08/15/20052,1602,1852,1552,160
08/16/20052,1702,1852,1652,185
08/17/20052,1952,2152,1902,210
08/18/20052,2302,2402,2002,200
08/19/20052,2102,2102,1852,200
08/22/20052,2002,2052,1902,190
08/23/20052,1902,2152,1702,170
08/24/20052,1552,1752,1552,170
08/25/20052,1602,1902,1452,190
08/26/20052,1852,2352,1802,230
08/29/20052,1702,2152,1552,165
08/30/20052,1852,2002,1752,190
08/31/20052,1852,1952,1752,180
09/01/20052,2052,2202,1852,185
09/02/20052,1752,1902,1652,165
09/05/20052,1752,1852,1502,150
09/06/20052,1602,1602,1352,135
09/07/20052,1402,1552,1402,150
09/08/20052,1452,1552,1152,120
09/09/20052,1152,1602,1152,160
09/12/20052,1852,1852,1602,175
09/13/20052,1802,2202,1752,220
09/14/20052,2052,2202,1952,210
09/15/20052,2002,2352,2002,225
09/16/20052,2302,2352,2152,225
09/19/20052,2252,2252,2252,225
09/20/20052,2702,2902,2302,275
09/21/20052,3252,3602,2952,345
09/22/20052,3202,3502,3002,345
09/23/20052,3452,3452,3452,345
09/26/20052,3602,4552,3602,430
09/27/20052,4252,4352,4002,420
09/28/20052,4302,5052,4252,475
09/29/20052,4902,5502,4702,495
09/30/20052,4902,5202,4702,490
10/03/20052,5052,5252,4552,515
10/04/20052,5952,6302,5502,595
10/05/20052,6252,6252,5502,560
10/06/20052,5352,5652,4602,480
10/07/20052,4502,4752,4252,435
10/10/20052,4352,4352,4352,435
10/11/20052,5752,6352,5452,620
10/12/20052,6352,6502,5852,600
10/13/20052,5702,6002,5402,595
10/14/20052,6152,6402,5802,615
10/17/20052,6602,7052,6302,690
10/18/20052,7152,7602,6902,705
10/19/20052,6202,6852,5602,605
10/20/20052,6152,6352,5452,570
10/21/20052,5602,5652,4802,545
10/24/20052,5452,5952,5402,545
10/25/20052,6152,6352,5852,610
10/26/20052,6152,6152,5852,590
10/27/20052,6102,6452,6052,630
10/28/20052,6052,6902,5902,690
10/31/20052,7152,7402,7052,730
11/01/20052,7702,8052,7502,805
11/02/20052,8402,8852,7102,725
11/03/20052,7252,7252,7252,725
11/04/20052,6502,7252,6352,655
11/07/20052,6702,6852,6552,670
11/08/20052,6852,6952,6552,660
11/09/20052,6552,6652,6252,625
11/10/20052,6402,6452,5352,560
11/11/20052,5702,5902,5552,580
11/14/20052,6152,6202,5352,535
11/15/20052,5602,5702,5352,555
11/16/20052,5502,5552,5052,550
11/17/20052,5802,6102,5552,565
11/18/20052,5902,6052,5802,605
11/21/20052,7052,7402,6152,645
11/22/20052,6652,7102,6452,660
11/23/20052,6602,6602,6602,660
11/24/20052,6952,6952,6052,610
11/25/20052,5752,5852,5402,565
11/28/20052,6252,6552,5752,650
11/29/20052,6252,6352,6102,630
11/30/20052,6152,6552,6052,610
12/01/20052,6402,6402,6102,630
12/02/20052,6352,6502,6202,650
12/05/20052,6602,6902,6502,685
12/06/20052,6402,6852,6202,620
12/07/20052,6202,6452,6002,605
12/08/20052,6102,6202,5902,605
12/09/20052,6152,6402,6002,600
12/12/20052,6052,6252,6002,620
12/13/20052,6152,6502,6052,625
12/14/20052,6752,7402,6502,680
12/15/20052,6902,7052,6352,635
12/16/20052,6152,6852,6102,650
12/19/20052,6652,6852,6552,680
12/20/20052,7002,7102,6652,705
12/21/20052,7302,7452,7002,715
12/22/20052,7452,7902,7252,780
12/23/20052,7802,7802,7802,780
12/26/20052,7402,7902,7252,760
12/27/20052,7452,7652,7252,725
12/28/20052,7052,7502,6952,735
12/29/20052,7302,7552,7152,725
12/30/20052,7152,7302,6752,700