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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,085.2245
CLOSE 2,079.4082

Low

LOW 660

High

HIGH 3,360
DATEOPENHIGHLOWCLOSE
01/04/20082,5902,5952,5252,575
01/07/20082,5652,6002,5352,560
01/08/20082,5352,5452,5052,530
01/09/20082,4502,5302,4402,520
01/10/20082,5452,5502,4802,480
01/11/20082,4802,5102,4252,425
01/15/20082,4002,4102,2852,325
01/16/20082,2002,2502,1402,150
01/17/20082,1652,1852,0952,180
01/18/20082,1302,2552,1252,250
01/21/20082,1902,1952,1302,135
01/22/20082,0852,0901,9952,005
01/23/20082,0802,1352,0252,070
01/24/20082,0752,1202,0502,085
01/25/20082,1352,2602,1202,260
01/28/20082,2252,2302,1452,145
01/29/20082,1852,2252,1202,160
01/30/20082,1852,2052,1302,185
01/31/20082,1452,2702,1152,245
02/01/20082,2702,3352,2602,300
02/04/20082,4002,4152,3702,410
02/05/20082,4002,4402,3252,365
02/06/20082,3152,3152,1752,195
02/07/20082,1452,1602,0552,110
02/08/20082,0752,0951,9551,980
02/12/20081,9351,9601,8951,925
02/13/20082,0002,0351,9251,940
02/14/20082,0102,0802,0052,080
02/15/20082,0852,1402,0502,115
02/18/20082,1202,1602,1102,110
02/19/20082,1502,1702,1252,145
02/20/20082,1702,1852,1352,140
02/21/20082,1852,2702,1802,245
02/22/20082,2102,2602,1652,250
02/25/20082,2752,2902,2352,280
02/26/20082,3302,3302,2552,265
02/27/20082,3252,4352,3102,400
02/28/20082,3002,3252,2752,305
02/29/20082,2352,2352,1502,175
03/03/20082,0702,0952,0302,035
03/04/20082,0602,0651,9802,005
03/05/20082,0302,0752,0002,050
03/06/20082,0552,1052,0302,050
03/07/20081,9551,9651,9251,940
03/10/20081,9201,9451,8151,820
03/11/20081,8151,9801,8151,975
03/12/20082,0952,0951,9902,000
03/13/20081,9301,9601,8501,885
03/14/20081,8901,9001,7651,790
03/17/20081,7401,7401,6251,685
03/18/20081,7251,7401,6851,740
03/19/20081,8201,8351,7751,810
03/21/20081,8001,8351,7851,825
03/24/20081,8151,8751,8101,860
03/25/20081,8901,9101,8651,890
03/26/20081,9051,9201,8751,885
03/27/20081,8351,8401,7801,780
03/28/20081,7751,8251,7451,805
03/31/20081,7851,7951,7301,765
04/01/20081,8201,8301,7751,785
04/02/20081,8801,8851,8451,870
04/03/20081,8601,9051,8301,905
04/04/20081,8751,8901,8151,825
04/07/20081,7751,7951,7351,790
04/08/20081,7951,8101,7701,785
04/09/20081,7901,8001,7351,750
04/10/20081,7151,7251,6851,685
04/11/20081,7301,8351,7251,835
04/14/20081,8001,8301,7801,820
04/15/20081,8351,8851,8351,865
04/16/20081,9151,9501,8951,925
04/17/20081,9451,9801,9151,955
04/18/20081,9802,0951,9652,070
04/21/20082,1302,1602,0952,100
04/22/20082,0602,1202,0452,110
04/23/20082,0852,2102,0602,190
04/24/20082,1652,1852,0952,100
04/25/20082,1202,1602,1202,155
04/28/20082,2302,3602,2152,325
04/30/20082,2752,3302,2502,250
05/01/20082,2552,2852,2352,265
05/02/20082,3002,3252,2602,295
05/07/20082,3202,3852,3102,360
05/08/20082,3352,3352,2752,280
05/09/20082,2802,3152,1752,180
05/12/20082,1302,1952,1052,170
05/13/20082,2852,2952,2352,270
05/14/20082,2802,3002,2252,300
05/15/20082,3252,4152,3102,400
05/16/20082,4252,4502,3602,390
05/19/20082,4002,4102,3352,365
05/20/20082,3702,4102,3502,380
05/21/20082,3152,3402,2552,280
05/22/20082,2302,3452,1852,345
05/23/20082,3302,3702,3002,305
05/26/20082,2802,2952,1952,200
05/27/20082,2102,3052,2102,305
05/28/20082,3402,4502,3052,390
05/29/20082,4002,5652,3952,565
05/30/20082,6002,7502,5902,750
06/02/20082,7252,7552,6852,755
06/03/20082,7052,7452,6752,740
06/04/20082,7553,0152,7552,990
06/05/20082,9752,9852,8952,985
06/06/20083,0703,1002,9602,975
06/09/20082,8702,9002,8202,865
06/10/20082,9152,9952,8302,865
06/11/20082,9053,0102,8953,010
06/12/20082,9202,9752,8752,915
06/13/20082,9953,0352,9252,995
06/16/20083,0353,0352,9653,025
06/17/20083,0203,0202,9052,920
06/18/20082,9003,0052,8903,005
06/19/20082,9452,9502,8202,840
06/20/20082,8352,8952,7852,805
06/23/20082,7252,7702,6652,760
06/24/20082,7852,8702,7702,785
06/25/20082,7052,7452,6202,735
06/26/20082,6852,7902,6802,710
06/27/20082,6102,7452,5802,745
06/30/20082,7952,8202,7402,755
07/01/20082,7352,8002,6752,680
07/02/20082,6352,7252,6152,650
07/03/20082,6002,6502,5552,630
07/04/20082,7302,7702,6902,750
07/07/20082,7052,8052,6802,800
07/08/20082,8602,9102,8252,885
07/09/20082,9502,9952,9352,965
07/10/20082,9153,0102,8952,990
07/11/20082,9653,0802,9453,035
07/14/20083,0253,0953,0003,020
07/15/20083,0053,0102,9252,930
07/16/20082,9302,9902,8702,980
07/17/20083,0503,1053,0453,075
07/18/20083,1103,1303,0203,040
07/22/20083,0453,0702,9803,050
07/23/20083,0803,1203,0453,100
07/24/20083,1303,3603,0953,300
07/25/20083,2003,2053,1303,135
07/28/20083,1303,2003,0753,095
07/29/20083,0503,0502,9553,015
07/30/20083,0953,1253,0653,115
07/31/20083,1903,2102,9803,130
08/01/20083,0503,1153,0103,025
08/04/20082,9402,9552,7502,760
08/05/20082,7702,8652,7552,770
08/06/20082,9002,9702,8852,970
08/07/20083,0703,0702,8702,870
08/08/20082,8702,9902,8402,945
08/11/20083,0453,0652,9953,030
08/12/20083,0403,0552,9202,935
08/13/20082,9652,9802,9102,940
08/14/20082,9352,9752,9052,935
08/15/20082,8952,9802,8802,975
08/18/20082,9352,9902,9002,900
08/19/20082,9052,9252,7652,770
08/20/20082,7652,8102,7252,780
08/21/20082,8302,8302,7452,750
08/22/20082,7602,7802,7102,735
08/25/20082,7752,8052,7602,795
08/26/20082,7852,8752,7502,865
08/27/20082,8852,8852,7902,810
08/28/20082,8602,8652,8252,840
08/29/20082,8752,9652,8702,935
09/01/20082,8852,9152,8152,815
09/02/20082,8252,9402,8002,830
09/03/20082,8652,8802,7952,820
09/04/20082,8702,8852,7952,830
09/05/20082,7352,7402,6102,635
09/08/20082,6602,7252,6602,715
09/09/20082,6752,6852,4602,510
09/10/20082,4352,6202,4252,585
09/11/20082,5202,5302,3152,315
09/12/20082,3152,3502,1602,245
09/16/20082,1452,2002,1152,195
09/17/20082,3052,3052,1902,210
09/18/20082,1852,2502,1502,250
09/19/20082,2952,3602,2952,315
09/22/20082,4152,4802,3502,375
09/24/20082,3802,4352,3152,350
09/25/20082,3452,3902,2802,335
09/26/20082,3602,3752,2352,275
09/29/20082,2702,2802,0852,095
09/30/20081,9702,1151,9552,090
10/01/20082,1402,1452,0402,070
10/02/20082,0302,0351,7901,825
10/03/20081,8551,8551,7101,795
10/06/20081,7501,7501,6701,700
10/07/20081,5251,6401,5151,600
10/08/20081,5251,5701,3901,460
10/09/20081,4601,6301,4251,545
10/10/20081,3401,4851,3401,440
10/14/20081,7401,7401,5551,570
10/15/20081,4701,4751,3551,425
10/16/20081,3251,4101,2901,395
10/17/20081,4951,5101,3601,380
10/20/20081,4051,4351,3701,385
10/21/20081,4101,4251,3951,420
10/22/20081,4051,4101,2351,235
10/23/20081,1001,1151,0001,100
10/24/20081,0751,0759851,000
10/27/20089551,015815825
10/28/2008835910805880
10/29/20081,0301,030935990
10/30/20081,0201,2401,0101,235
10/31/20081,1351,1451,0601,065
11/04/20081,1001,1251,0751,100
11/05/20081,1701,2201,1401,190
11/06/20081,1001,1401,0751,075
11/07/20089751,015945970
11/10/20081,0101,025955980
11/11/2008980990950950
11/12/2008915935875880
11/13/2008850855825825
11/14/2008920920835850
11/17/2008835900825865
11/18/2008840925835920
11/19/2008915960890910
11/20/2008850860815815
11/21/2008780850760840
11/25/2008890890820855
11/26/2008815845800800
11/27/2008815830770780
11/28/2008790820780820
12/01/2008805815765775
12/02/2008750750710710
12/03/2008735745720730
12/04/2008725735660680
12/05/2008675680660670
12/08/2008680735675725
12/09/2008745755720730
12/10/2008725805720785
12/11/2008795825780825
12/12/2008810815725735
12/15/2008755800750785
12/16/2008775780750755
12/17/2008775775710725
12/18/2008715735690730
12/19/2008740770725760
12/22/2008755770745750
12/24/2008740745715715
12/25/2008710720700710
12/26/2008710735705735
12/29/2008725735720735
12/30/2008740755730745