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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,060.7787
CLOSE 1,060.9221

Low

LOW 565

High

HIGH 1,480
DATEOPENHIGHLOWCLOSE
01/05/2009790795780790
01/06/2009795815785810
01/07/2009825950820930
01/08/2009880995880970
01/09/2009960965885895
01/13/2009850880835855
01/14/2009845875840855
01/15/2009825840795795
01/16/2009825835790830
01/19/2009840845810810
01/20/2009800805770800
01/21/2009770775755760
01/22/2009760760720730
01/23/2009725735715725
01/26/2009710730705715
01/27/2009730770725760
01/28/2009750775735760
01/29/2009785790745755
01/30/2009730735705710
02/02/2009700700680680
02/03/2009700725675680
02/04/2009695725685710
02/05/2009695750680705
02/06/2009740750715740
02/09/2009765780740740
02/10/2009775780735740
02/12/2009725750720735
02/13/2009745750725745
02/16/2009740740705705
02/17/2009705710695700
02/18/2009690715680690
02/19/2009705715685685
02/20/2009690695680690
02/23/2009680685645660
02/24/2009630635600610
02/25/2009635660625640
02/26/2009635665615615
02/27/2009615640615630
03/02/2009610620600605
03/03/2009570600565590
03/04/2009585630565620
03/05/2009645700640685
03/06/2009660685645680
03/09/2009680680650660
03/10/2009650660645650
03/11/2009680695665685
03/12/2009680685660665
03/13/2009680720675715
03/16/2009775790760775
03/17/2009785800775795
03/18/2009820870815845
03/19/2009815835795830
03/23/2009805880800875
03/24/2009950960915940
03/25/2009935955915935
03/26/2009930940915920
03/27/2009935985935970
03/30/2009945955850855
03/31/2009840885820820
04/01/2009845875830865
04/02/2009900970885930
04/03/2009980980890965
04/06/20091,0151,0951,0101,065
04/07/20091,0601,1501,0501,135
04/08/20091,1051,1801,0901,125
04/09/20091,1751,2401,1601,240
04/10/20091,3151,3451,2251,280
04/13/20091,2851,3751,2801,330
04/14/20091,3551,3651,2101,215
04/15/20091,1501,2051,1351,185
04/16/20091,2351,2601,1601,160
04/17/20091,2101,2301,1851,230
04/20/20091,2451,3001,2251,300
04/21/20091,2251,2701,2251,265
04/22/20091,2901,2951,2051,205
04/23/20091,2301,2751,2151,270
04/24/20091,2601,2851,2101,225
04/27/20091,2451,2601,2101,235
04/28/20091,2151,2601,1551,170
04/30/20091,2101,2401,2101,215
05/01/20091,2351,2601,2151,250
05/07/20091,3101,3151,2801,315
05/08/20091,2901,3301,2801,330
05/11/20091,3151,3251,2751,300
05/12/20091,2651,2751,2301,240
05/13/20091,1801,2151,1601,205
05/14/20091,1601,1701,1101,125
05/15/20091,1201,1651,0901,160
05/18/20091,1151,1301,1001,130
05/19/20091,1701,1801,1001,115
05/20/20091,1251,1351,0851,130
05/21/20091,1251,2101,1151,205
05/22/20091,1701,2101,1251,200
05/25/20091,2151,2351,1851,200
05/26/20091,1901,2151,1601,215
05/27/20091,2301,2351,1951,195
05/28/20091,2001,2351,1951,230
05/29/20091,2551,2601,2201,235
06/01/20091,2301,2451,2151,240
06/02/20091,2751,2951,2651,280
06/03/20091,2701,2901,2551,285
06/04/20091,2701,2751,2551,255
06/05/20091,3251,3901,3101,385
06/08/20091,4101,4801,4101,470
06/09/20091,4601,4751,4001,400
06/10/20091,4051,4451,4051,440
06/11/20091,4251,4501,4051,435
06/12/20091,4151,4451,4101,425
06/15/20091,4301,4451,3801,385
06/16/20091,3501,3551,3101,315
06/17/20091,2951,3251,2801,325
06/18/20091,3001,3101,2551,270
06/19/20091,2801,3151,2501,255
06/22/20091,2351,2651,2101,255
06/23/20091,2201,2251,1901,195
06/24/20091,2151,2201,1801,190
06/25/20091,1851,2601,1851,235
06/26/20091,2501,2601,2151,245
06/29/20091,2501,2701,2201,225
06/30/20091,2551,2601,2251,235
07/01/20091,2151,2651,2101,245
07/02/20091,2451,2601,2051,215
07/03/20091,1951,2251,1701,210
07/06/20091,2001,2151,1551,175
07/07/20091,1601,1651,1251,135
07/08/20091,1101,1151,0751,100
07/09/20091,0951,1251,0701,095
07/10/20091,0901,1051,0701,080
07/13/20091,0651,0801,0101,015
07/14/20091,0651,1101,0551,070
07/15/20091,0951,1351,0801,130
07/16/20091,2551,2701,1851,200
07/17/20091,1801,1951,1501,160
07/21/20091,1851,2001,1601,200
07/22/20091,1901,1951,1751,190
07/23/20091,1801,1951,1601,175
07/24/20091,2101,2301,2001,225
07/27/20091,2301,2601,2151,250
07/28/20091,2501,2601,2251,260
07/29/20091,2351,2401,2051,215
07/30/20091,2501,3201,2351,320
07/31/20091,2701,2851,2351,240
08/03/20091,2401,3151,2301,315
08/04/20091,3351,3501,2501,265
08/05/20091,2751,2801,2351,245
08/06/20091,2301,2851,2301,280
08/07/20091,2651,2701,2151,245
08/10/20091,2801,3251,2701,320
08/11/20091,3051,3201,3001,310
08/12/20091,2801,2951,2751,280
08/13/20091,3051,3251,3001,320
08/14/20091,3251,3851,3201,370
08/17/20091,3351,3451,2951,300
08/18/20091,2701,3001,2651,285
08/19/20091,3151,3451,3001,300
08/20/20091,3451,3451,3201,345
08/21/20091,3401,3451,2851,305
08/24/20091,3551,3551,3301,340
08/25/20091,3151,3301,3101,320
08/26/20091,3301,3301,3051,330
08/27/20091,3101,3201,2751,285
08/28/20091,3101,3201,3001,315
08/31/20091,3301,3351,2851,290
09/01/20091,2851,3051,2751,290
09/02/20091,2651,2851,2501,280
09/03/20091,2601,2701,2501,260
09/04/20091,2551,2651,2051,215
09/07/20091,2201,2451,2151,240
09/08/20091,2401,2451,2151,235
09/09/20091,2351,2351,2151,220
09/10/20091,2251,2451,2051,215
09/11/20091,2001,2051,1751,185
09/14/20091,1601,1651,1151,125
09/15/20091,1451,1551,1301,140
09/16/20091,1401,1751,1301,160
09/17/20091,1751,1851,1351,135
09/18/20091,1601,1601,1201,140
09/21/20091,1401,1401,1401,140
09/24/20091,1451,1751,1401,160
09/25/20091,1451,1501,1251,125
09/28/20091,0801,0801,0201,050
09/29/20091,0751,1001,0401,040
09/30/20091,0451,0459801,005
10/01/20091,0051,015985990
10/02/2009955980940980
10/05/2009970975900925
10/06/20099751,000955995
10/07/20091,0101,0759801,055
10/08/20091,0501,1401,0501,090
10/09/20091,0901,1351,0801,135
10/13/20091,1601,1901,1351,175
10/14/20091,1401,1401,0651,100
10/15/20091,1001,1301,0851,110
10/16/20091,1101,1101,0601,065
10/19/20091,0601,0801,0451,075
10/20/20091,0751,0751,0551,060
10/21/20091,0601,0651,0401,040
10/22/20091,0301,0801,0251,070
10/23/20091,0701,0751,0551,055
10/26/20091,0601,0801,0601,080
10/27/20091,0751,0851,0501,055
10/28/20091,0651,0701,0351,045
10/29/20091,0301,0501,0251,045
10/30/20091,0551,0651,0251,055
11/02/20091,0301,0301,0151,020
11/04/20091,0301,0501,0251,050
11/05/20091,0551,0651,0451,055
11/06/20091,0551,0601,0351,035
11/09/20091,0351,0651,0251,060
11/10/20091,0651,0651,0451,055
11/11/20091,0551,0601,0501,055
11/12/20091,0551,0601,0301,035
11/13/20091,0401,0501,0351,050
11/16/20091,0351,0409951,005
11/17/20091,0001,005965975
11/18/2009955965935950
11/19/2009950950895925
11/20/2009905955900945
11/24/2009945950910915
11/25/2009915935905935
11/26/2009915940895915
11/27/2009865880855870
11/30/2009885930885920
12/01/2009910980895970
12/02/2009970990960970
12/03/20099951,0409901,035
12/04/20091,0351,0501,0201,050
12/07/20091,0651,0751,0551,070
12/08/20091,0451,0551,0351,045
12/09/20091,0201,0259951,005
12/10/2009980995960975
12/11/2009975995955985
12/14/20091,0001,0109901,000
12/15/20099951,0209851,010
12/16/20091,0251,0401,0001,015
12/17/20091,0301,0601,0251,040
12/18/20091,0301,0501,0101,045
12/21/20091,0551,0701,0501,060
12/22/20091,0701,0801,0651,065
12/24/20091,0751,0801,0701,075
12/25/20091,0701,0751,0651,070
12/28/20091,0701,0751,0551,060
12/29/20091,0551,0601,0401,055
12/30/20091,0601,0701,0501,060