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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,881.8367
CLOSE 1,884.3673

Low

LOW 810

High

HIGH 2,755
DATEOPENHIGHLOWCLOSE
01/04/2013920930905925
01/07/2013950950895900
01/08/2013880885840855
01/09/2013815895810885
01/10/2013925990920975
01/11/20131,0051,0259851,020
01/15/20131,0351,0551,0251,045
01/16/20131,0451,0451,0001,005
01/17/20131,0201,035955985
01/18/20131,0601,1101,0451,100
01/21/20131,1101,1151,0551,085
01/22/20131,0901,1001,0601,085
01/23/20131,0551,0801,0401,045
01/24/20131,0451,1401,0401,140
01/25/20131,1801,1901,1401,160
01/28/20131,1801,1851,1501,160
01/29/20131,1501,2051,1451,200
01/30/20131,2101,2401,2051,240
01/31/20131,2301,2501,2101,230
02/01/20131,2551,2851,2501,285
02/04/20131,3151,4101,3051,400
02/05/20131,3301,4101,3251,355
02/06/20131,4301,4401,3901,415
02/07/20131,4451,6701,4051,585
02/08/20131,5601,6651,5101,530
02/12/20131,6001,6001,4401,455
02/13/20131,4051,4751,3801,415
02/14/20131,4151,4651,3401,365
02/15/20131,3251,3851,2751,380
02/18/20131,4201,4351,3601,375
02/19/20131,3501,3851,3451,365
02/20/20131,3851,3951,3601,380
02/21/20131,3701,3751,3301,340
02/22/20131,3151,3601,2901,355
02/25/20131,4151,4201,3801,400
02/26/20131,3501,4151,3501,380
02/27/20131,3801,3851,3401,345
02/28/20131,3701,4051,3651,395
03/01/20131,3801,4001,3651,380
03/04/20131,4051,4151,3801,390
03/05/20131,3951,4001,3551,365
03/06/20131,3901,4001,3751,400
03/07/20131,4051,4751,4001,465
03/08/20131,5101,5801,5051,550
03/11/20131,6201,6251,5551,565
03/12/20131,5801,6051,5151,525
03/13/20131,5001,5601,4951,545
03/14/20131,5551,5751,5301,540
03/15/20131,5501,5551,5051,505
03/18/20131,4651,4751,4301,430
03/19/20131,4651,5251,4601,510
03/21/20131,5251,5401,4851,495
03/22/20131,4551,4801,4501,455
03/25/20131,4751,4801,4401,465
03/26/20131,4251,4301,3901,400
03/27/20131,4051,4301,4001,420
03/28/20131,4101,4101,3651,375
03/29/20131,3801,4101,3601,405
04/01/20131,4101,4151,3401,345
04/02/20131,2901,3301,2651,310
04/03/20131,3451,4051,3151,395
04/04/20131,3451,4501,3351,445
04/05/20131,5551,5601,4901,490
04/08/20131,5501,5551,5201,535
04/09/20131,5501,5501,4901,505
04/10/20131,4951,5251,4901,515
04/11/20131,5401,5851,5301,575
04/12/20131,5651,5751,5451,570
04/15/20131,5401,5551,5151,520
04/16/20131,4751,5501,4701,520
04/17/20131,5451,6201,5351,610
04/18/20131,5901,6001,5651,570
04/19/20131,5801,6051,5501,600
04/22/20131,6401,7101,6251,695
04/23/20131,7001,7501,6751,685
04/24/20131,7451,7601,7151,745
04/25/20131,7401,7701,7301,750
04/26/20131,7501,7601,7151,730
04/30/20131,6651,6901,6401,670
05/01/20131,6501,6651,6251,630
05/02/20131,6051,6501,6001,645
05/07/20131,7151,7151,6851,700
05/08/20131,6951,7001,6701,680
05/09/20131,6851,6901,6551,660
05/10/20131,7251,8351,7151,780
05/13/20131,8701,8801,8201,825
05/14/20131,8451,8451,8051,810
05/15/20131,8651,9451,8401,895
05/16/20131,9151,9651,8251,950
05/17/20131,9102,0451,8802,015
05/20/20132,0652,2352,0652,225
05/21/20132,1902,3602,1702,250
05/22/20132,2902,2952,1652,185
05/23/20132,2202,3052,0152,020
05/24/20132,1652,1952,0052,125
05/27/20132,0452,1002,0002,010
05/28/20131,9902,1551,9802,140
05/29/20132,1852,1952,0752,115
05/30/20132,0552,1152,0302,070
05/31/20132,1002,1052,0152,020
06/03/20131,9751,9851,8501,875
06/04/20131,8351,9501,7151,925
06/05/20131,9251,9501,7851,825
06/06/20131,7451,8301,7301,745
06/07/20131,6901,7401,6301,700
06/10/20131,8001,8951,7851,895
06/11/20131,9001,9451,8051,890
06/12/20131,8001,8701,7851,845
06/13/20131,7901,7951,7301,730
06/14/20131,8101,8201,7501,760
06/17/20131,7051,7901,7001,790
06/18/20131,7951,8301,7901,810
06/19/20131,8501,8651,7901,835
06/20/20131,8651,9101,8501,875
06/21/20131,8151,9101,8001,900
06/24/20131,9351,9451,8701,875
06/25/20131,8601,9101,8101,840
06/26/20131,8851,8901,8151,820
06/27/20131,8451,8751,7851,870
06/28/20131,8951,9851,8901,955
07/01/20131,9952,0651,9852,050
07/02/20132,1002,1502,0802,140
07/03/20132,1752,1952,1352,155
07/04/20132,1402,1702,1252,135
07/05/20132,1652,2002,1502,200
07/08/20132,2502,2602,1452,150
07/09/20132,1902,2052,1452,200
07/10/20132,1902,2052,1402,175
07/11/20132,1352,1852,1302,180
07/12/20132,1752,1852,1552,180
07/16/20132,2102,2402,2002,210
07/17/20132,1902,2452,1902,240
07/18/20132,2502,2652,2152,230
07/19/20132,2452,2502,0952,195
07/22/20132,2152,2402,1602,230
07/23/20132,2102,2452,2052,245
07/24/20132,2402,2552,2202,240
07/25/20132,2502,2552,2102,220
07/26/20132,2102,2202,1602,165
07/29/20132,1252,1452,0252,060
07/30/20132,0452,1552,0452,115
07/31/20132,1052,1502,0452,050
08/01/20132,0252,1201,9852,120
08/02/20132,1652,2152,1602,205
08/05/20132,1652,1752,1102,115
08/06/20132,1202,1702,0902,165
08/07/20132,0952,1302,0652,090
08/08/20132,0752,1252,0552,055
08/09/20132,0752,0952,0502,060
08/12/20132,0302,0402,0052,020
08/13/20132,0602,1202,0502,110
08/14/20132,1502,1752,1052,155
08/15/20132,1152,1352,0952,105
08/16/20132,0702,1302,0652,110
08/19/20132,1152,1202,0802,100
08/20/20132,0802,0902,0302,040
08/21/20132,0102,0301,9551,995
08/22/20131,9651,9701,9101,950
08/23/20132,0002,0601,9902,020
08/26/20132,0502,0551,9902,015
08/27/20131,9902,0201,9851,995
08/28/20131,9251,9451,9101,935
08/29/20131,9351,9651,9351,965
08/30/20132,0002,0151,9551,975
09/02/20131,9752,0001,9651,995
09/03/20132,0552,0802,0502,080
09/04/20132,0552,1002,0502,095
09/05/20132,1152,1152,0802,095
09/06/20132,1002,1052,0502,060
09/09/20132,1102,1102,0802,090
09/10/20132,0952,1002,0552,080
09/11/20132,1002,1702,1002,135
09/12/20132,1352,1452,1052,130
09/13/20132,1202,1702,1102,145
09/17/20132,1552,1552,1252,130
09/18/20132,1452,1602,1252,150
09/19/20132,1602,1652,1352,160
09/20/20132,1802,2152,1702,190
09/24/20132,1552,2052,1552,190
09/25/20132,2002,2052,1702,175
09/26/20132,1602,2252,1602,225
09/27/20132,2202,2352,2102,220
09/30/20132,1852,2202,1702,185
10/01/20132,2002,2152,1552,160
10/02/20132,1402,1702,0702,095
10/03/20132,0702,1302,0552,100
10/04/20132,0752,0902,0552,060
10/07/20132,0602,0651,9902,000
10/08/20131,9652,0401,9602,025
10/09/20132,0002,0851,9902,075
10/10/20132,1002,1552,0852,125
10/11/20132,1602,1752,1452,150
10/15/20132,2252,2302,2102,215
10/16/20132,2202,2452,2102,210
10/17/20132,2502,2952,2452,285
10/18/20132,2802,3002,2602,280
10/21/20132,2902,2952,2652,275
10/22/20132,2752,2752,2402,270
10/23/20132,2752,2802,2002,210
10/24/20132,2152,2702,2052,255
10/25/20132,2452,2452,2002,210
10/28/20132,2302,2402,2052,225
10/29/20132,2102,2502,2002,215
10/30/20132,2302,2652,2202,230
10/31/20132,2352,2402,2002,200
11/01/20132,2152,2302,1552,180
11/05/20132,1952,2052,1352,165
11/06/20132,1452,1902,1252,170
11/07/20132,1702,1802,1302,140
11/08/20132,1052,1402,0902,120
11/11/20132,1502,1602,1002,120
11/12/20132,0852,1802,0802,160
11/13/20132,1802,2402,1752,225
11/14/20132,2202,2502,2052,230
11/15/20132,2602,2702,2452,255
11/18/20132,2702,2752,2452,255
11/19/20132,2452,2652,2402,260
11/20/20132,2602,2652,2402,250
11/21/20132,2402,2652,2352,255
11/22/20132,2802,3052,2652,285
11/25/20132,3102,3802,3002,375
11/26/20132,3352,3652,3052,335
11/27/20132,3102,3402,3002,310
11/28/20132,3502,3902,3402,360
11/29/20132,3502,3802,3252,355
12/02/20132,3702,4402,3652,410
12/03/20132,4352,4652,4302,450
12/04/20132,4052,4152,3752,390
12/05/20132,3902,3902,3252,325
12/06/20132,3152,3652,3102,355
12/09/20132,4302,4452,4152,425
12/10/20132,4352,4452,4102,415
12/11/20132,4002,4052,3702,390
12/12/20132,3702,4152,3652,410
12/13/20132,4402,4752,4202,460
12/16/20132,4202,4352,3652,385
12/17/20132,4002,4202,3552,380
12/18/20132,3602,4252,3602,410
12/19/20132,4852,4952,4502,455
12/20/20132,4752,5502,4552,540
12/24/20132,5352,5602,5002,510
12/25/20132,5152,5752,5102,565
12/26/20132,6002,6952,5852,660
12/27/20132,6952,7252,6652,710
12/30/20132,7502,7552,6952,720