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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 578.8508
CLOSE 578.5081

Low

LOW 425

High

HIGH 880
DATEOPENHIGHLOWCLOSE
01/04/2012690695685690
01/05/2012685695680685
01/06/2012685690670670
01/10/2012675675635655
01/11/2012660660650655
01/12/2012655655635640
01/13/2012645660640650
01/16/2012640640625630
01/17/2012625625610620
01/18/2012605615585605
01/19/2012620640610640
01/20/2012650660640645
01/23/2012645660635655
01/24/2012660670655660
01/25/2012675690670690
01/26/2012695710660665
01/27/2012660665650655
01/30/2012645645635635
01/31/2012630650630630
02/01/2012630645625640
02/02/2012645660635650
02/03/2012625675615655
02/06/2012680705670700
02/07/2012690700680685
02/08/2012695735695735
02/09/2012725755725735
02/10/2012755760725725
02/13/2012725750720735
02/14/2012740745715725
02/15/2012750795745785
02/16/2012785835775805
02/17/2012845850805810
02/20/2012835840805805
02/21/2012810825690725
02/22/2012715750705735
02/23/2012700700670685
02/24/2012685700680690
02/27/2012700715700700
02/28/2012690690675680
02/29/2012685685670670
03/01/2012665665645650
03/02/2012650650625635
03/05/2012630650630640
03/06/2012640660635655
03/07/2012645650630630
03/08/2012635645635640
03/09/2012650675645670
03/12/2012680685655670
03/13/2012650665645650
03/14/2012660670655660
03/15/2012670700665700
03/16/2012710715695705
03/19/2012710710690705
03/21/2012705715700715
03/22/2012705710700710
03/23/2012695700690695
03/26/2012695695680690
03/27/2012705715700710
03/28/2012710735710730
03/29/2012725740720735
03/30/2012730735720725
04/02/2012730745730730
04/03/2012730730715715
04/04/2012720730700700
04/05/2012695710685700
04/06/2012700705690695
04/09/2012685690675680
04/10/2012680695670670
04/11/2012655665650655
04/12/2012665665655665
04/13/2012675685670685
04/16/2012675680665670
04/17/2012670675640650
04/18/2012665670655670
04/19/2012660670655660
04/20/2012660665640650
04/23/2012650655640650
04/24/2012645650635640
04/25/2012650655645645
04/26/2012655665655665
04/27/2012670685655655
05/01/2012645645625630
05/02/2012635635625630
05/07/2012605610595600
05/08/2012605610595600
05/09/2012590595575585
05/10/2012575585570575
05/11/2012575585570570
05/14/2012565570550550
05/15/2012530550500535
05/16/2012540550520530
05/17/2012525570520550
05/18/2012525540520525
05/21/2012525535525525
05/22/2012545550530535
05/23/2012535560530540
05/24/2012535535515520
05/25/2012525525510510
05/28/2012515515500515
05/29/2012510525500525
05/30/2012520525510520
05/31/2012505510480500
06/01/2012485490465480
06/04/2012455460440445
06/05/2012450475450470
06/06/2012470500470490
06/07/2012510515500510
06/08/2012510510480495
06/11/2012510520500510
06/12/2012490505485495
06/13/2012500505495495
06/14/2012495505490500
06/15/2012500505490500
06/18/2012520535515530
06/19/2012520530515520
06/20/2012525530520525
06/21/2012530535520525
06/22/2012515530510525
06/25/2012530530520520
06/26/2012515520505510
06/27/2012510515500505
06/28/2012510520510515
06/29/2012510545510535
07/02/2012540545525535
07/03/2012530535525525
07/04/2012530530525525
07/05/2012525535525530
07/06/2012525530510520
07/09/2012510510495500
07/10/2012500505495495
07/11/2012495495485485
07/12/2012485490470475
07/13/2012470485470475
07/17/2012470475455460
07/18/2012470475460460
07/19/2012465470460470
07/20/2012470480460460
07/23/2012455470450455
07/24/2012460465450450
07/25/2012445450430430
07/26/2012430440425440
07/27/2012455465450465
07/30/2012470480470470
07/31/2012470480465475
08/01/2012475480445460
08/02/2012460475455470
08/03/2012460465445445
08/06/2012470475465470
08/07/2012470475465475
08/08/2012480495475475
08/09/2012475480465470
08/10/2012465470455470
08/13/2012470470465465
08/14/2012470475465465
08/15/2012465465455460
08/16/2012465485465475
08/17/2012480485470485
08/20/2012490495480485
08/21/2012480495480485
08/22/2012485495480490
08/23/2012485490480485
08/24/2012480485475475
08/27/2012475480475475
08/28/2012480490475475
08/29/2012475480475480
08/30/2012480485475475
08/31/2012475475465470
09/03/2012465470450460
09/04/2012455460455460
09/05/2012460460445445
09/06/2012445450440445
09/07/2012465470450465
09/10/2012460480460480
09/11/2012470475460470
09/12/2012465475465475
09/13/2012470475465470
09/14/2012475490470490
09/18/2012490505485495
09/19/2012500520490520
09/20/2012510515490495
09/21/2012495500490495
09/24/2012485490475475
09/25/2012470475460470
09/26/2012465470460460
09/27/2012460465455465
09/28/2012465465450455
10/01/2012455460445445
10/02/2012450460445455
10/03/2012460460450460
10/04/2012460480460465
10/05/2012470470450460
10/09/2012455460450450
10/10/2012445445430435
10/11/2012435445430435
10/12/2012445455440450
10/15/2012450465450465
10/16/2012470475465470
10/17/2012470480470475
10/18/2012480495475490
10/19/2012485500485500
10/22/2012485505480505
10/23/2012510515500510
10/24/2012500505495495
10/25/2012495500485500
10/26/2012500505485485
10/29/2012490490470470
10/30/2012475480455455
10/31/2012470485465475
11/01/2012505525495525
11/02/2012530540530535
11/05/2012530540525530
11/06/2012530530520530
11/07/2012540540520535
11/08/2012520530515525
11/09/2012510525510525
11/12/2012545555530530
11/13/2012535540530540
11/14/2012540540530535
11/15/2012540575540565
11/16/2012590620585605
11/19/2012615625600605
11/20/2012605610585595
11/21/2012610635605630
11/22/2012640655635650
11/26/2012655670645645
11/27/2012635640620640
11/28/2012625640620625
11/29/2012640650635645
11/30/2012650655630650
12/03/2012650655640650
12/04/2012645655640645
12/05/2012640650635650
12/06/2012655665650665
12/07/2012660670655660
12/10/2012665670655655
12/11/2012660670655655
12/12/2012665680660680
12/13/2012695720690710
12/14/2012710715690715
12/17/2012725740720725
12/18/2012730735720725
12/19/2012745750735750
12/20/2012740755730750
12/21/2012760770725735
12/25/2012750755740750
12/26/2012755775750775
12/27/2012795835790830
12/28/2012870880855870