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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,133.7143
CLOSE 1,133

Low

LOW 900

High

HIGH 1,440
DATEOPENHIGHLOWCLOSE
01/04/20101,0751,0801,0651,075
01/05/20101,0801,0801,0651,070
01/06/20101,0701,0801,0601,075
01/07/20101,0751,0801,0701,075
01/08/20101,0801,1751,0751,155
01/12/20101,1301,2001,1251,185
01/13/20101,1501,2251,1451,205
01/14/20101,2251,2651,2201,255
01/15/20101,2601,2601,2301,240
01/18/20101,2251,2451,1951,230
01/19/20101,2451,2601,1951,205
01/20/20101,2401,2401,1901,200
01/21/20101,1901,2451,1751,240
01/22/20101,2151,2401,1901,205
01/25/20101,1751,2251,1751,215
01/26/20101,2151,2351,1801,180
01/27/20101,1851,1901,1301,135
01/28/20101,1751,1851,1601,170
01/29/20101,1651,2451,1601,225
02/01/20101,2301,2401,1451,180
02/02/20101,2151,2251,1951,210
02/03/20101,2201,2601,2101,240
02/04/20101,2701,2751,2051,225
02/05/20101,1751,1901,1601,165
02/08/20101,1751,1801,1301,135
02/09/20101,1151,1351,0901,110
02/10/20101,1251,1601,1201,130
02/12/20101,1501,1551,1301,135
02/15/20101,1301,1351,0951,100
02/16/20101,1001,1051,0701,075
02/17/20101,1001,1151,0951,105
02/18/20101,1201,1451,1101,130
02/19/20101,1501,1601,1151,115
02/22/20101,1551,1601,1401,150
02/23/20101,1401,1401,1251,140
02/24/20101,1351,1551,1251,130
02/25/20101,1651,1801,1151,125
02/26/20101,1351,1851,1301,170
03/01/20101,1601,1801,1551,170
03/02/20101,1651,1701,1401,155
03/03/20101,1401,1501,1251,130
03/04/20101,1251,1301,1151,125
03/05/20101,1351,1451,1301,140
03/08/20101,1651,1751,1551,170
03/09/20101,1751,1801,1551,175
03/10/20101,1651,1751,1651,175
03/11/20101,1751,1801,1601,165
03/12/20101,1751,1801,1551,170
03/15/20101,1751,2051,1701,200
03/16/20101,2101,2101,1851,195
03/17/20101,2101,2401,2101,230
03/18/20101,2301,2401,2001,205
03/19/20101,2251,2501,2201,235
03/23/20101,2251,2301,2101,215
03/24/20101,2201,2251,1851,195
03/25/20101,2151,2351,2051,210
03/26/20101,2301,2401,2201,235
03/29/20101,2251,2401,2201,230
03/30/20101,2501,2701,2401,255
03/31/20101,2751,3251,2701,315
04/01/20101,3351,3601,3101,325
04/02/20101,3401,3751,3351,370
04/05/20101,4001,4401,3951,410
04/06/20101,4101,4151,3601,375
04/07/20101,3851,3851,3651,380
04/08/20101,3401,3451,3151,320
04/09/20101,3301,3451,3101,335
04/12/20101,3501,3651,3451,345
04/13/20101,3501,3551,3151,335
04/14/20101,3251,3351,3051,315
04/15/20101,3301,3351,3151,325
04/16/20101,3201,3301,2851,295
04/19/20101,2701,2851,2651,285
04/20/20101,3151,3451,3101,320
04/21/20101,3551,3651,3501,360
04/22/20101,3401,3551,3251,355
04/23/20101,3551,3801,3351,355
04/26/20101,3701,3851,3701,385
04/27/20101,3851,4101,3751,405
04/28/20101,3251,3701,3151,350
04/30/20101,4001,4101,3901,400
05/06/20101,3601,3701,3201,330
05/07/20101,2501,3151,2501,290
05/10/20101,2801,3251,2751,295
05/11/20101,3351,3451,2501,260
05/12/20101,2751,3001,2601,270
05/13/20101,3101,3401,3001,335
05/14/20101,3201,3401,3001,310
05/17/20101,2901,2901,2351,260
05/18/20101,2701,2701,1901,205
05/19/20101,1651,2501,1601,230
05/20/20101,2151,2351,1851,190
05/21/20101,1501,1601,1301,155
05/24/20101,1451,1551,1251,140
05/25/20101,1251,1301,0901,100
05/26/20101,1301,1551,0851,145
05/27/20101,1301,1501,1201,140
05/28/20101,1801,1901,1601,180
05/31/20101,1801,2101,1751,185
06/01/20101,1851,1851,1551,175
06/02/20101,1551,1651,1151,125
06/03/20101,1651,2001,1551,185
06/04/20101,1851,2051,1801,190
06/07/20101,1451,1501,1251,135
06/08/20101,1401,1701,1351,150
06/09/20101,1301,1301,0901,110
06/10/20101,1151,1151,0851,100
06/11/20101,1301,1351,0951,100
06/14/20101,1251,1351,1151,125
06/15/20101,1301,1601,1201,140
06/16/20101,1801,1951,1701,180
06/17/20101,1601,1751,1401,150
06/18/20101,1451,1501,1301,145
06/21/20101,1601,1851,1451,180
06/22/20101,1651,1851,1651,170
06/23/20101,1451,1501,1301,140
06/24/20101,1301,1401,1201,130
06/25/20101,1201,1201,0951,105
06/28/20101,1051,1101,0801,090
06/29/20101,0851,1001,0501,060
06/30/20101,0251,0501,0101,050
07/01/20101,0301,035990995
07/02/20101,0001,0109901,005
07/05/20101,0001,0159951,005
07/06/20101,0001,0409801,035
07/07/20101,0451,0601,0151,020
07/08/20101,0701,0851,0551,060
07/09/20101,0701,0801,0451,060
07/12/20101,0501,0851,0501,065
07/13/20101,0701,0851,0501,055
07/14/20101,0851,1001,0751,085
07/15/20101,0701,0801,0551,065
07/16/20101,0501,0551,0101,030
07/20/20109951,0209801,015
07/21/20101,0301,035990995
07/22/20109901,0059901,005
07/23/20101,0251,0401,0151,035
07/26/20101,0701,0751,0451,050
07/27/20101,0501,0701,0501,055
07/28/20101,0651,0751,0551,070
07/29/20101,0501,0651,0451,050
07/30/20101,0501,0551,0151,045
08/02/20101,0301,0401,0001,030
08/03/20101,0601,0651,0451,050
08/04/20101,0301,0451,0251,035
08/05/20101,0501,0601,0351,040
08/06/20101,0301,0401,0301,040
08/09/20101,0351,0501,0301,040
08/10/20101,0451,0551,0351,040
08/11/20101,0301,0301,0101,015
08/12/20109851,0109751,010
08/13/20109951,0059801,000
08/16/2010990990975990
08/17/2010975985960980
08/18/2010985985955970
08/19/20109701,0159651,005
08/20/20109801,000975990
08/23/20109901,000975990
08/24/2010980980960970
08/25/2010955955940950
08/26/2010955960935945
08/27/2010930980920955
08/30/2010975990970975
08/31/2010955960940940
09/01/2010925930905920
09/02/2010930940900915
09/03/2010920940915935
09/06/2010960985950970
09/07/2010965965950955
09/08/2010930935915925
09/09/2010935940925935
09/10/2010950965940950
09/13/2010960970950955
09/14/2010950955935945
09/15/20109401,0159301,005
09/16/20101,0251,0351,0001,015
09/17/20101,0201,0451,0101,035
09/21/20101,0501,0551,0001,010
09/22/20109901,005980990
09/24/20109701,020965990
09/27/20109951,0159951,010
09/28/20101,0101,0251,0051,015
09/29/20101,0151,0401,0151,015
09/30/20101,0251,0301,0051,005
10/01/20101,0151,0159901,005
10/04/20101,0051,0451,0001,025
10/05/20101,0201,0551,0201,035
10/06/20101,0451,0801,0351,065
10/07/20101,0551,0901,0551,080
10/08/20101,0901,1151,0851,095
10/12/20101,0951,0951,0401,040
10/13/20101,0651,0801,0451,050
10/14/20101,0601,0901,0551,070
10/15/20101,0751,0901,0601,070
10/18/20101,0351,0701,0201,060
10/19/20101,0451,0501,0251,045
10/20/20101,0401,0701,0301,060
10/21/20101,0801,0901,0501,060
10/22/20101,0651,0851,0551,075
10/25/20101,0801,0851,0601,065
10/26/20101,0501,0651,0401,045
10/27/20101,0601,0651,0451,055
10/28/20101,0501,0551,0351,050
10/29/20101,0451,0501,0101,025
11/01/20101,0201,0301,0051,020
11/02/20101,0051,0109901,010
11/04/20101,0351,0451,0301,030
11/05/20101,0501,0651,0451,055
11/08/20101,0701,0851,0701,075
11/09/20101,0701,0751,0451,055
11/10/20101,0651,0801,0601,065
11/11/20101,0801,1051,0801,090
11/12/20101,0851,0951,0701,075
11/15/20101,0901,1001,0801,090
11/16/20101,1051,1401,1001,120
11/17/20101,1351,1651,1351,155
11/18/20101,1601,1701,1451,165
11/19/20101,1851,1951,1751,185
11/22/20101,1901,1951,1751,185
11/24/20101,1551,1651,1401,165
11/25/20101,1851,2001,1651,195
11/26/20101,1901,2001,1801,185
11/29/20101,1851,1951,1751,190
11/30/20101,1851,1901,1551,165
12/01/20101,1501,1651,1451,160
12/02/20101,1851,2001,1801,185
12/03/20101,2001,2151,1901,190
12/06/20101,1801,2001,1701,195
12/07/20101,1951,2001,1751,185
12/08/20101,1851,2051,1801,200
12/09/20101,2251,2401,2201,235
12/10/20101,2451,2451,2051,220
12/13/20101,2201,2301,2051,230
12/14/20101,2301,2351,2151,230
12/15/20101,2351,2401,2101,215
12/16/20101,2201,2201,2101,215
12/17/20101,2101,2201,2051,220
12/20/20101,2151,2301,2151,220
12/21/20101,2251,2351,2201,225
12/22/20101,2201,2301,2201,225
12/24/20101,2101,2101,1851,195
12/27/20101,1801,2001,1801,195
12/28/20101,1851,1951,1801,190
12/29/20101,1851,1851,1751,180
12/30/20101,1651,1701,1501,165