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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,271.4286
CLOSE 3,266.7347
Low
LOW 2,565
High
HIGH 4,165
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2007 | 4,115 | 4,165 | 4,100 | 4,145 |
| 01/05/2007 | 4,125 | 4,125 | 3,980 | 4,005 |
| 01/09/2007 | 3,985 | 4,025 | 3,945 | 3,965 |
| 01/10/2007 | 3,970 | 3,980 | 3,850 | 3,885 |
| 01/11/2007 | 3,915 | 3,965 | 3,905 | 3,920 |
| 01/12/2007 | 3,945 | 4,020 | 3,935 | 4,000 |
| 01/15/2007 | 4,040 | 4,070 | 4,035 | 4,070 |
| 01/16/2007 | 4,065 | 4,070 | 4,010 | 4,030 |
| 01/17/2007 | 4,030 | 4,040 | 3,965 | 4,025 |
| 01/18/2007 | 4,010 | 4,075 | 4,005 | 4,060 |
| 01/19/2007 | 4,065 | 4,090 | 4,015 | 4,020 |
| 01/22/2007 | 4,030 | 4,070 | 4,025 | 4,060 |
| 01/23/2007 | 4,050 | 4,115 | 4,045 | 4,100 |
| 01/24/2007 | 4,125 | 4,125 | 4,055 | 4,065 |
| 01/25/2007 | 4,100 | 4,105 | 3,970 | 3,995 |
| 01/26/2007 | 3,970 | 3,985 | 3,910 | 3,955 |
| 01/29/2007 | 4,025 | 4,085 | 4,000 | 4,045 |
| 01/30/2007 | 4,055 | 4,100 | 4,050 | 4,060 |
| 01/31/2007 | 4,060 | 4,060 | 3,935 | 3,960 |
| 02/01/2007 | 4,005 | 4,030 | 3,975 | 4,020 |
| 02/02/2007 | 4,050 | 4,050 | 3,930 | 3,930 |
| 02/05/2007 | 3,980 | 3,980 | 3,875 | 3,890 |
| 02/06/2007 | 3,900 | 3,940 | 3,890 | 3,910 |
| 02/07/2007 | 3,925 | 3,935 | 3,870 | 3,890 |
| 02/08/2007 | 3,910 | 3,920 | 3,835 | 3,860 |
| 02/09/2007 | 3,650 | 3,725 | 3,610 | 3,645 |
| 02/13/2007 | 3,545 | 3,590 | 3,495 | 3,550 |
| 02/14/2007 | 3,565 | 3,570 | 3,515 | 3,545 |
| 02/15/2007 | 3,560 | 3,595 | 3,545 | 3,575 |
| 02/16/2007 | 3,570 | 3,575 | 3,475 | 3,485 |
| 02/19/2007 | 3,490 | 3,495 | 3,460 | 3,470 |
| 02/20/2007 | 3,485 | 3,545 | 3,480 | 3,540 |
| 02/21/2007 | 3,585 | 3,660 | 3,580 | 3,610 |
| 02/22/2007 | 3,650 | 3,680 | 3,640 | 3,650 |
| 02/23/2007 | 3,665 | 3,665 | 3,605 | 3,635 |
| 02/26/2007 | 3,645 | 3,675 | 3,645 | 3,665 |
| 02/27/2007 | 3,680 | 3,680 | 3,640 | 3,650 |
| 02/28/2007 | 3,350 | 3,490 | 3,340 | 3,490 |
| 03/01/2007 | 3,510 | 3,520 | 3,415 | 3,465 |
| 03/02/2007 | 3,485 | 3,485 | 3,400 | 3,420 |
| 03/05/2007 | 3,320 | 3,360 | 3,260 | 3,265 |
| 03/06/2007 | 3,255 | 3,440 | 3,225 | 3,380 |
| 03/07/2007 | 3,420 | 3,430 | 3,330 | 3,345 |
| 03/08/2007 | 3,335 | 3,400 | 3,280 | 3,395 |
| 03/09/2007 | 3,390 | 3,405 | 3,300 | 3,315 |
| 03/12/2007 | 3,360 | 3,390 | 3,350 | 3,385 |
| 03/13/2007 | 3,360 | 3,360 | 3,315 | 3,330 |
| 03/14/2007 | 3,250 | 3,255 | 3,200 | 3,235 |
| 03/15/2007 | 3,250 | 3,320 | 3,235 | 3,280 |
| 03/16/2007 | 3,280 | 3,280 | 3,105 | 3,120 |
| 03/19/2007 | 3,105 | 3,170 | 3,100 | 3,160 |
| 03/20/2007 | 3,230 | 3,235 | 3,170 | 3,185 |
| 03/22/2007 | 3,255 | 3,335 | 3,250 | 3,300 |
| 03/23/2007 | 3,395 | 3,400 | 3,320 | 3,340 |
| 03/26/2007 | 3,375 | 3,380 | 3,310 | 3,325 |
| 03/27/2007 | 3,325 | 3,345 | 3,265 | 3,285 |
| 03/28/2007 | 3,280 | 3,315 | 3,170 | 3,200 |
| 03/29/2007 | 3,160 | 3,260 | 3,135 | 3,230 |
| 03/30/2007 | 3,255 | 3,300 | 3,250 | 3,260 |
| 04/02/2007 | 3,285 | 3,310 | 3,190 | 3,195 |
| 04/03/2007 | 3,230 | 3,265 | 3,205 | 3,250 |
| 04/04/2007 | 3,300 | 3,365 | 3,295 | 3,335 |
| 04/05/2007 | 3,385 | 3,425 | 3,320 | 3,325 |
| 04/06/2007 | 3,340 | 3,345 | 3,295 | 3,340 |
| 04/09/2007 | 3,360 | 3,400 | 3,350 | 3,380 |
| 04/10/2007 | 3,355 | 3,355 | 3,280 | 3,285 |
| 04/11/2007 | 3,325 | 3,325 | 3,235 | 3,260 |
| 04/12/2007 | 3,235 | 3,235 | 3,185 | 3,210 |
| 04/13/2007 | 3,230 | 3,230 | 3,155 | 3,165 |
| 04/16/2007 | 3,195 | 3,215 | 3,170 | 3,180 |
| 04/17/2007 | 3,200 | 3,210 | 3,080 | 3,115 |
| 04/18/2007 | 3,130 | 3,175 | 3,110 | 3,165 |
| 04/19/2007 | 3,120 | 3,130 | 3,055 | 3,090 |
| 04/20/2007 | 3,080 | 3,090 | 3,035 | 3,060 |
| 04/23/2007 | 3,090 | 3,120 | 3,035 | 3,050 |
| 04/24/2007 | 3,050 | 3,110 | 3,015 | 3,025 |
| 04/25/2007 | 3,020 | 3,020 | 2,980 | 2,990 |
| 04/26/2007 | 2,995 | 3,045 | 2,975 | 3,020 |
| 04/27/2007 | 3,020 | 3,070 | 3,010 | 3,020 |
| 05/01/2007 | 3,080 | 3,195 | 3,070 | 3,160 |
| 05/02/2007 | 3,230 | 3,295 | 3,200 | 3,280 |
| 05/07/2007 | 3,295 | 3,300 | 3,255 | 3,275 |
| 05/08/2007 | 3,285 | 3,310 | 3,245 | 3,255 |
| 05/09/2007 | 3,290 | 3,425 | 3,280 | 3,415 |
| 05/10/2007 | 3,400 | 3,405 | 3,315 | 3,325 |
| 05/11/2007 | 3,280 | 3,300 | 3,230 | 3,275 |
| 05/14/2007 | 3,305 | 3,365 | 3,285 | 3,295 |
| 05/15/2007 | 3,270 | 3,305 | 3,260 | 3,280 |
| 05/16/2007 | 3,265 | 3,285 | 3,230 | 3,285 |
| 05/17/2007 | 3,315 | 3,355 | 3,280 | 3,290 |
| 05/18/2007 | 3,295 | 3,305 | 3,240 | 3,260 |
| 05/21/2007 | 3,270 | 3,290 | 3,240 | 3,290 |
| 05/22/2007 | 3,265 | 3,275 | 3,225 | 3,240 |
| 05/23/2007 | 3,260 | 3,335 | 3,255 | 3,305 |
| 05/24/2007 | 3,330 | 3,385 | 3,325 | 3,370 |
| 05/25/2007 | 3,325 | 3,325 | 3,290 | 3,320 |
| 05/28/2007 | 3,340 | 3,385 | 3,330 | 3,380 |
| 05/29/2007 | 3,350 | 3,385 | 3,340 | 3,380 |
| 05/30/2007 | 3,385 | 3,405 | 3,325 | 3,365 |
| 05/31/2007 | 3,380 | 3,385 | 3,345 | 3,370 |
| 06/01/2007 | 3,365 | 3,410 | 3,365 | 3,375 |
| 06/04/2007 | 3,415 | 3,450 | 3,415 | 3,430 |
| 06/05/2007 | 3,455 | 3,485 | 3,450 | 3,475 |
| 06/06/2007 | 3,460 | 3,475 | 3,430 | 3,475 |
| 06/07/2007 | 3,435 | 3,505 | 3,425 | 3,495 |
| 06/08/2007 | 3,480 | 3,480 | 3,380 | 3,405 |
| 06/11/2007 | 3,420 | 3,425 | 3,365 | 3,385 |
| 06/12/2007 | 3,390 | 3,390 | 3,315 | 3,355 |
| 06/13/2007 | 3,350 | 3,430 | 3,335 | 3,405 |
| 06/14/2007 | 3,450 | 3,545 | 3,440 | 3,515 |
| 06/15/2007 | 3,550 | 3,560 | 3,520 | 3,530 |
| 06/18/2007 | 3,580 | 3,595 | 3,560 | 3,560 |
| 06/19/2007 | 3,575 | 3,590 | 3,560 | 3,590 |
| 06/20/2007 | 3,570 | 3,575 | 3,515 | 3,530 |
| 06/21/2007 | 3,495 | 3,555 | 3,490 | 3,540 |
| 06/22/2007 | 3,490 | 3,520 | 3,475 | 3,500 |
| 06/25/2007 | 3,450 | 3,490 | 3,440 | 3,445 |
| 06/26/2007 | 3,455 | 3,490 | 3,440 | 3,480 |
| 06/27/2007 | 3,485 | 3,485 | 3,415 | 3,435 |
| 06/28/2007 | 3,480 | 3,495 | 3,450 | 3,460 |
| 06/29/2007 | 3,470 | 3,520 | 3,470 | 3,515 |
| 07/02/2007 | 3,510 | 3,520 | 3,480 | 3,510 |
| 07/03/2007 | 3,495 | 3,510 | 3,480 | 3,495 |
| 07/04/2007 | 3,485 | 3,515 | 3,485 | 3,495 |
| 07/05/2007 | 3,485 | 3,515 | 3,485 | 3,495 |
| 07/06/2007 | 3,495 | 3,535 | 3,490 | 3,515 |
| 07/09/2007 | 3,565 | 3,580 | 3,545 | 3,560 |
| 07/10/2007 | 3,580 | 3,585 | 3,555 | 3,580 |
| 07/11/2007 | 3,545 | 3,560 | 3,520 | 3,530 |
| 07/12/2007 | 3,560 | 3,635 | 3,550 | 3,565 |
| 07/13/2007 | 3,585 | 3,610 | 3,565 | 3,570 |
| 07/17/2007 | 3,585 | 3,585 | 3,530 | 3,570 |
| 07/18/2007 | 3,555 | 3,575 | 3,535 | 3,555 |
| 07/19/2007 | 3,530 | 3,555 | 3,490 | 3,530 |
| 07/20/2007 | 3,520 | 3,555 | 3,520 | 3,545 |
| 07/23/2007 | 3,495 | 3,515 | 3,465 | 3,475 |
| 07/24/2007 | 3,430 | 3,430 | 3,355 | 3,405 |
| 07/25/2007 | 3,345 | 3,420 | 3,320 | 3,410 |
| 07/26/2007 | 3,415 | 3,450 | 3,345 | 3,350 |
| 07/27/2007 | 3,250 | 3,310 | 3,235 | 3,290 |
| 07/30/2007 | 3,240 | 3,360 | 3,230 | 3,355 |
| 07/31/2007 | 3,405 | 3,410 | 3,365 | 3,405 |
| 08/01/2007 | 3,335 | 3,340 | 3,285 | 3,295 |
| 08/02/2007 | 3,300 | 3,315 | 3,165 | 3,240 |
| 08/03/2007 | 3,250 | 3,330 | 3,250 | 3,275 |
| 08/06/2007 | 3,175 | 3,185 | 3,130 | 3,180 |
| 08/07/2007 | 3,195 | 3,205 | 3,100 | 3,125 |
| 08/08/2007 | 3,115 | 3,140 | 3,015 | 3,100 |
| 08/09/2007 | 3,110 | 3,135 | 3,025 | 3,050 |
| 08/10/2007 | 3,000 | 3,040 | 2,945 | 3,010 |
| 08/13/2007 | 3,105 | 3,145 | 3,070 | 3,085 |
| 08/14/2007 | 3,085 | 3,200 | 3,075 | 3,175 |
| 08/15/2007 | 3,125 | 3,160 | 3,105 | 3,115 |
| 08/16/2007 | 2,960 | 3,060 | 2,885 | 3,025 |
| 08/17/2007 | 2,950 | 2,970 | 2,750 | 2,795 |
| 08/20/2007 | 2,845 | 2,890 | 2,760 | 2,795 |
| 08/21/2007 | 2,825 | 2,955 | 2,810 | 2,885 |
| 08/22/2007 | 2,855 | 2,940 | 2,850 | 2,890 |
| 08/23/2007 | 2,980 | 2,990 | 2,945 | 2,970 |
| 08/24/2007 | 2,995 | 2,995 | 2,890 | 2,940 |
| 08/27/2007 | 3,025 | 3,025 | 2,960 | 2,975 |
| 08/28/2007 | 2,920 | 2,970 | 2,915 | 2,960 |
| 08/29/2007 | 2,810 | 2,895 | 2,805 | 2,885 |
| 08/30/2007 | 2,895 | 2,925 | 2,815 | 2,840 |
| 08/31/2007 | 2,850 | 2,915 | 2,820 | 2,915 |
| 09/03/2007 | 2,900 | 2,925 | 2,890 | 2,910 |
| 09/04/2007 | 2,875 | 2,945 | 2,875 | 2,930 |
| 09/05/2007 | 2,980 | 3,025 | 2,940 | 2,945 |
| 09/06/2007 | 2,895 | 2,930 | 2,825 | 2,930 |
| 09/07/2007 | 2,855 | 2,880 | 2,805 | 2,830 |
| 09/10/2007 | 2,710 | 2,750 | 2,700 | 2,735 |
| 09/11/2007 | 2,690 | 2,710 | 2,635 | 2,690 |
| 09/12/2007 | 2,720 | 2,755 | 2,685 | 2,700 |
| 09/13/2007 | 2,750 | 2,750 | 2,715 | 2,715 |
| 09/14/2007 | 2,710 | 2,715 | 2,680 | 2,705 |
| 09/18/2007 | 2,700 | 2,700 | 2,600 | 2,625 |
| 09/19/2007 | 2,705 | 2,755 | 2,700 | 2,735 |
| 09/20/2007 | 2,790 | 2,840 | 2,785 | 2,795 |
| 09/21/2007 | 2,790 | 2,800 | 2,735 | 2,785 |
| 09/25/2007 | 2,760 | 2,810 | 2,735 | 2,770 |
| 09/26/2007 | 2,755 | 2,800 | 2,745 | 2,780 |
| 09/27/2007 | 2,810 | 2,850 | 2,800 | 2,835 |
| 09/28/2007 | 2,885 | 2,915 | 2,865 | 2,905 |
| 10/01/2007 | 2,960 | 2,975 | 2,935 | 2,965 |
| 10/02/2007 | 3,025 | 3,035 | 2,990 | 2,990 |
| 10/03/2007 | 3,010 | 3,130 | 2,990 | 3,125 |
| 10/04/2007 | 3,135 | 3,170 | 3,060 | 3,100 |
| 10/05/2007 | 3,150 | 3,170 | 3,115 | 3,140 |
| 10/09/2007 | 3,230 | 3,250 | 3,220 | 3,235 |
| 10/10/2007 | 3,270 | 3,295 | 3,240 | 3,250 |
| 10/11/2007 | 3,275 | 3,320 | 3,250 | 3,315 |
| 10/12/2007 | 3,325 | 3,335 | 3,250 | 3,285 |
| 10/15/2007 | 3,290 | 3,310 | 3,260 | 3,285 |
| 10/16/2007 | 3,270 | 3,295 | 3,270 | 3,285 |
| 10/17/2007 | 3,265 | 3,270 | 3,195 | 3,240 |
| 10/18/2007 | 3,200 | 3,310 | 3,200 | 3,300 |
| 10/19/2007 | 3,255 | 3,265 | 3,180 | 3,215 |
| 10/22/2007 | 3,065 | 3,205 | 3,060 | 3,200 |
| 10/23/2007 | 3,250 | 3,350 | 3,250 | 3,300 |
| 10/24/2007 | 3,255 | 3,290 | 3,145 | 3,175 |
| 10/25/2007 | 3,130 | 3,135 | 3,065 | 3,110 |
| 10/26/2007 | 3,120 | 3,210 | 3,115 | 3,175 |
| 10/29/2007 | 3,275 | 3,310 | 3,250 | 3,270 |
| 10/30/2007 | 3,345 | 3,380 | 3,330 | 3,345 |
| 10/31/2007 | 3,360 | 3,435 | 3,350 | 3,435 |
| 11/01/2007 | 3,445 | 3,525 | 3,430 | 3,520 |
| 11/02/2007 | 3,425 | 3,470 | 3,390 | 3,430 |
| 11/05/2007 | 3,390 | 3,390 | 3,185 | 3,210 |
| 11/06/2007 | 3,195 | 3,195 | 3,090 | 3,150 |
| 11/07/2007 | 3,170 | 3,175 | 3,130 | 3,140 |
| 11/08/2007 | 2,990 | 3,010 | 2,950 | 2,995 |
| 11/09/2007 | 2,965 | 3,100 | 2,965 | 2,995 |
| 11/12/2007 | 2,890 | 2,915 | 2,775 | 2,850 |
| 11/13/2007 | 2,800 | 2,855 | 2,765 | 2,805 |
| 11/14/2007 | 2,850 | 2,890 | 2,745 | 2,805 |
| 11/15/2007 | 2,720 | 2,790 | 2,710 | 2,755 |
| 11/16/2007 | 2,750 | 2,780 | 2,720 | 2,770 |
| 11/19/2007 | 2,820 | 2,870 | 2,745 | 2,760 |
| 11/20/2007 | 2,660 | 2,710 | 2,565 | 2,710 |
| 11/21/2007 | 2,645 | 2,695 | 2,630 | 2,665 |
| 11/22/2007 | 2,585 | 2,690 | 2,585 | 2,660 |
| 11/26/2007 | 2,675 | 2,735 | 2,655 | 2,690 |
| 11/27/2007 | 2,640 | 2,765 | 2,630 | 2,725 |
| 11/28/2007 | 2,785 | 2,790 | 2,740 | 2,755 |
| 11/29/2007 | 2,890 | 2,915 | 2,850 | 2,865 |
| 11/30/2007 | 2,940 | 2,985 | 2,905 | 2,985 |
| 12/03/2007 | 3,035 | 3,055 | 2,955 | 2,970 |
| 12/04/2007 | 2,935 | 2,965 | 2,850 | 2,885 |
| 12/05/2007 | 2,885 | 2,895 | 2,815 | 2,860 |
| 12/06/2007 | 2,910 | 2,930 | 2,880 | 2,920 |
| 12/07/2007 | 2,950 | 3,000 | 2,950 | 2,965 |
| 12/10/2007 | 2,940 | 2,965 | 2,890 | 2,920 |
| 12/11/2007 | 2,955 | 2,970 | 2,940 | 2,955 |
| 12/12/2007 | 2,955 | 2,955 | 2,880 | 2,935 |
| 12/13/2007 | 2,895 | 2,910 | 2,835 | 2,845 |
| 12/14/2007 | 2,865 | 2,915 | 2,840 | 2,865 |
| 12/17/2007 | 2,815 | 2,835 | 2,765 | 2,770 |
| 12/18/2007 | 2,720 | 2,795 | 2,710 | 2,780 |
| 12/19/2007 | 2,740 | 2,775 | 2,720 | 2,730 |
| 12/20/2007 | 2,765 | 2,765 | 2,685 | 2,700 |
| 12/21/2007 | 2,720 | 2,735 | 2,685 | 2,725 |
| 12/25/2007 | 2,810 | 2,810 | 2,760 | 2,780 |
| 12/26/2007 | 2,785 | 2,810 | 2,785 | 2,810 |
| 12/27/2007 | 2,810 | 2,820 | 2,745 | 2,745 |
| 12/28/2007 | 2,795 | 2,840 | 2,780 | 2,790 |