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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,506.7111
CLOSE 2,504.8996

Low

LOW 2,025

High

HIGH 3,271.5
DATEOPENHIGHLOWCLOSE
01/06/20142,6852,7002,6652,675
01/07/20142,6502,7002,6352,665
01/08/20142,6852,6952,6652,690
01/09/20142,6752,6902,6402,650
01/10/20142,6652,8452,6502,830
01/14/20142,7252,7902,7202,755
01/15/20142,8252,8302,7902,815
01/16/20142,8152,8202,7752,785
01/17/20142,7802,8102,7602,790
01/20/20142,8152,8152,7602,770
01/21/20142,7702,7902,7552,760
01/22/20142,7502,7552,6802,720
01/23/20142,7302,7352,6702,675
01/24/20142,6202,6502,5802,610
01/27/20142,5002,5602,4902,540
01/28/20142,5502,6402,5452,565
01/29/20142,6452,6502,6102,640
01/30/20142,5802,5902,5202,545
01/31/20142,5702,5752,4752,505
02/03/20142,4552,4802,4002,405
02/04/20142,2502,3052,2002,250
02/05/20142,3302,3552,2402,325
02/06/20142,4052,4902,3902,425
02/07/20142,4602,4752,4152,455
02/10/20142,4952,5052,4652,505
02/12/20142,5352,5902,5302,560
02/13/20142,5502,5502,4552,460
02/14/20142,4402,4752,3252,380
02/17/20142,3402,3952,2752,390
02/18/20142,4152,4952,3802,495
02/19/20142,4452,4902,4302,470
02/20/20142,4452,4702,3902,395
02/21/20142,4552,4802,4302,465
02/24/20142,4602,5002,4252,460
02/25/20142,4752,4902,4602,475
02/26/20142,4652,4952,4552,465
02/27/20142,4602,5002,4352,475
02/28/20142,4652,4802,4202,445
03/03/20142,3752,3902,3252,360
03/04/20142,2952,3852,2902,360
03/05/20142,4052,4102,3602,370
03/06/20142,3702,4102,3402,400
03/07/20142,4452,4702,4202,465
03/10/20142,4552,5002,4452,460
03/11/20142,4552,4852,4252,450
03/12/20142,4102,4152,3702,375
03/13/20142,3802,4052,3702,370
03/14/20142,2902,3152,2552,260
03/17/20142,2552,2852,2302,255
03/18/20142,3152,3202,2802,300
03/19/20142,3102,3102,2352,255
03/20/20142,2802,2902,2002,205
03/24/20142,1802,2152,1052,130
03/25/20142,1202,1602,0502,135
03/26/20142,1402,1802,1302,165
03/27/20142,1352,2452,1252,225
03/28/20142,2002,2352,1702,195
03/31/20142,2552,3002,2452,290
04/01/20142,3202,3402,2952,330
04/02/20142,3802,4452,3802,395
04/03/20142,3952,4002,3352,380
04/04/20142,3752,4202,3702,395
04/07/20142,3602,3902,3602,365
04/08/20142,3352,3452,2902,300
04/09/20142,2402,2552,2052,215
04/10/20142,2502,2902,2302,240
04/11/20142,1702,2252,1552,200
04/14/20142,2002,2502,1952,200
04/15/20142,2252,2352,1652,185
04/16/20142,2102,2752,1902,275
04/17/20142,2952,3052,2502,260
04/18/20142,3002,3052,2602,270
04/21/20142,2902,3352,2852,290
04/22/20142,2802,3102,2502,255
04/23/20142,2852,3502,2602,345
04/24/20142,3352,3402,3002,310
04/25/20142,3152,3302,2802,305
04/28/20142,3002,3402,2902,300
04/30/20142,3252,3352,2752,285
05/01/20142,3002,3402,2902,335
05/02/20142,3302,3452,3102,345
05/07/20142,3052,3102,2302,230
05/08/20142,2352,2402,1902,205
05/09/20142,1852,2252,1802,205
05/12/20142,2102,2202,1552,160
05/13/20142,2052,2302,1902,225
05/14/20142,2002,2202,1902,215
05/15/20142,1902,2202,1852,195
05/16/20142,1602,1652,1252,145
05/19/20142,1252,1302,0602,075
05/20/20142,0952,1302,0802,105
05/21/20142,0502,0652,0252,055
05/22/20142,0902,1502,0802,135
05/23/20142,1552,1652,1302,135
05/26/20142,1602,1752,1402,150
05/27/20142,1502,1852,1402,155
05/28/20142,1702,1952,1602,175
05/29/20142,1602,2202,1552,205
05/30/20142,2202,2302,1802,200
06/02/20142,2152,2602,2102,250
06/03/20142,2952,3052,2802,295
06/04/20142,3152,3602,3102,355
06/05/20142,3752,3902,3352,350
06/06/20142,3702,3852,3552,365
06/09/20142,3952,4202,3952,395
06/10/20142,4002,4052,3502,365
06/11/20142,3752,4152,3752,405
06/12/20142,3852,4052,3702,400
06/13/20142,3652,4052,3652,400
06/16/20142,4002,4052,3552,370
06/17/20142,3652,3802,3502,355
06/18/20142,3752,4302,3652,420
06/19/20142,4302,4902,4102,475
06/20/20142,4652,4752,4302,465
06/23/20142,4902,4902,4402,455
06/24/20142,4202,4652,4152,450
06/25/20142,4302,4702,4302,430
06/26/20142,4352,4452,4102,425
06/27/20142,4102,4152,3652,390
06/30/20142,3902,3902,3502,375
07/01/20142,3702,4102,3702,400
07/02/20142,4602,4652,4152,425
07/03/20142,4502,4552,4252,435
07/04/20142,4702,4802,4502,465
07/07/20142,4752,5402,4702,495
07/08/20142,4802,5402,4752,535
07/09/20142,4952,5402,4902,515
07/10/20142,5252,5302,4702,480
07/11/20142,4552,4702,4202,460
07/14/20142,4452,4752,4402,470
07/15/20142,4802,5002,4752,490
07/16/20142,4902,4952,4802,485
07/17/20142,4952,5052,4752,475
07/18/20142,4202,4452,4152,440
07/22/20142,4352,4702,4352,455
07/23/20142,4402,4602,4252,435
07/24/20142,4202,4402,4002,405
07/25/20142,4402,4552,4302,445
07/28/20142,4302,4402,4202,435
07/29/20142,4322,4382,3512,431
07/30/20142,4442,4972,4412,469
07/31/20142,5152,5302,4922,501
08/01/20142,5252,5892,4772,560
08/04/20142,5652,5702,5302,538
08/05/20142,5512,5592,4722,494
08/06/20142,4902,4952,4542,463
08/07/20142,4362,4562,4062,449
08/08/20142,4072,4182,3382,378
08/11/20142,4282,4282,3822,399
08/12/20142,3992,4292,3932,408
08/13/20142,3972,4252,3802,397
08/14/20142,4152,4272,4022,415
08/15/20142,4152,4162,3862,397
08/18/20142,3912,3942,3652,373
08/19/20142,3932,3942,3662,378
08/20/20142,3932,4262,3802,420
08/21/20142,4592,5102,4522,487
08/22/20142,5102,5102,4632,476
08/25/20142,5022,5032,4802,497
08/26/20142,5002,5042,4732,479
08/27/20142,4802,4872,4582,476
08/28/20142,4732,4992,4632,495
08/29/20142,4732,5032,4532,454
09/01/20142,4612,4742,4432,452
09/02/20142,4632,5132,4432,497
09/03/20142,5282,5542,5092,513
09/04/20142,5192,5352,4962,503
09/05/20142,5322,5452,5002,510
09/08/20142,5122,5302,5032,529
09/09/20142,5512,5882,5512,569
09/10/20142,5512,5812,5392,577
09/11/20142,6092,6262,6022,613
09/12/20142,6132,6432,5982,613
09/16/20142,6112,6292,6072,614
09/17/20142,6232,6262,5872,593
09/18/20142,6342,6702,6282,656
09/19/20142,6852,7342,6712,728
09/22/20142,7302,7532,6862,714
09/24/20142,6832,7232,6712,719
09/25/20142,7552,7972,7532,796
09/26/20142,7202,7872,7192,772
09/29/20142,7982,7992,7662,780
09/30/20142,7702,7732,7122,749
10/01/20142,7502,7642,7142,721
10/02/20142,6612,6802,6022,615
10/03/20142,6092,6382,5662,598
10/06/20142,6772,7002,6502,672
10/07/20142,6552,6612,5932,601
10/08/20142,5012,5302,4622,502
10/09/20142,5252,5412,4502,455
10/10/20142,3902,4052,3542,387
10/14/20142,2872,3232,2682,299
10/15/20142,3282,3292,2642,299
10/16/20142,2202,2562,2082,233
10/17/20142,2502,2642,1702,180
10/20/20142,2872,3132,2672,302
10/21/20142,3192,3342,2622,266
10/22/20142,3302,3542,3032,352
10/23/20142,3442,3562,3122,340
10/24/20142,3912,3942,3302,346
10/27/20142,3602,3682,3352,358
10/28/20142,3512,3562,3082,326
10/29/20142,3512,3922,3442,384
10/30/20142,4022,4242,3962,408
10/31/20142,4502,5802,4252,546
11/04/20142,7992,7992,6502,671
11/05/20142,6642,7152,660.52,707.5
11/06/20142,727.52,793.52,688.52,698.5
11/07/20142,7402,7502,7182,737
11/10/20142,6962,7442,6942,724.5
11/11/20142,7352,764.52,7222,751
11/12/20142,7702,7832,7322,738
11/13/20142,726.52,7642,7252,750
11/14/20142,7722,7832,7482,782
11/17/20142,7912,7942,7172,733
11/18/20142,769.52,8042,7552,796
11/19/20142,8102,8902,8102,880.5
11/20/20142,9552,986.52,9252,979.5
11/21/20142,9632,9782,8952,961
11/25/20142,9963,0262,981.53,015.5
11/26/20143,0153,1113,0103,091
11/27/20143,0903,1083,013.53,016
11/28/20143,0303,0763,022.53,065.5
12/01/20143,1003,179.53,097.53,147
12/02/20143,124.53,172.53,1203,168
12/03/20143,2003,2233,1413,153.5
12/04/20143,2103,2103,1713,187.5
12/05/20143,187.53,209.53,167.53,208
12/08/20143,2503,271.53,175.53,190
12/09/20143,1403,179.53,054.53,091.5
12/10/20142,9843,0102,9612,989.5
12/11/20142,8673,0072,8632,969
12/12/20142,9903,0742,9903,051.5
12/15/20142,9953,011.52,9012,910
12/16/20142,8362,8702,791.52,802.5
12/17/20142,7932,8772,7662,825
12/18/20142,9252,9452,8852,892.5
12/19/20142,9682,9932,934.52,991
12/22/20143,0003,006.52,9532,985.5
12/24/20143,0283,0723,0203,030
12/25/20143,0253,0333,0013,016
12/26/20143,0303,061.53,021.53,054.5
12/29/20143,0613,0672,9702,992
12/30/20142,9903,002.52,9232,927.5