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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,405.8607
CLOSE 2,404.207

Low

LOW 1,759

High

HIGH 2,910
DATEOPENHIGHLOWCLOSE
01/05/20152,9092,9102,834.52,848
01/06/20152,7302,757.52,712.52,718.5
01/07/20152,706.52,7652,690.52,726
01/08/20152,774.52,7762,7292,735
01/09/20152,7012,711.52,6022,620.5
01/13/20152,5992,608.52,5202,608
01/14/20152,5592,5902,5252,526
01/15/20152,5002,5372,4862,507
01/16/20152,4322,5002,4202,491.5
01/19/20152,514.52,5332,481.52,518
01/20/20152,5432,628.52,537.52,623
01/21/20152,6002,607.52,559.52,583
01/22/20152,5702,5752,5212,535
01/23/20152,5702,603.52,5532,560
01/26/20152,5002,5002,4432,456
01/27/20152,483.52,5142,462.52,511
01/28/20152,470.52,496.52,4462,486
01/29/20152,4532,4802,4462,448
01/30/20152,4892,489.52,445.52,447.5
02/02/20152,4362,4362,396.52,417.5
02/03/20152,4362,443.52,381.52,390
02/04/20152,4302,531.52,4232,472
02/05/20152,4402,447.52,3972,401
02/06/20152,4422,4422,3972,412
02/09/20152,4202,4452,397.52,416.5
02/10/20152,4012,404.52,3782,390
02/12/20152,4302,449.52,398.52,400
02/13/20152,392.52,392.52,358.52,364
02/16/20152,3142,3192,296.52,315.5
02/17/20152,3032,4442,2852,429
02/18/20152,4502,5092,449.52,507
02/19/20152,5352,5482,4982,511.5
02/20/20152,531.52,539.52,515.52,520
02/23/20152,5502,5542,5002,521
02/24/20152,5372,551.52,5172,549
02/25/20152,5632,5992,5532,561
02/26/20152,5702,576.52,5502,567
02/27/20152,592.52,5932,5362,556
03/02/20152,5692,5742,5052,522.5
03/03/20152,5272,5352,5022,514
03/04/20152,5032,512.52,4582,506
03/05/20152,4762,5102,4732,498.5
03/06/20152,483.52,5102,4702,510
03/09/20152,5102,5102,461.52,480.5
03/10/20152,4882,5212,4652,480
03/11/20152,4502,4782,4222,426.5
03/12/20152,4002,400.52,3532,389.5
03/13/20152,4242,469.52,4222,454
03/16/20152,454.52,4552,4032,408.5
03/17/20152,4252,428.52,402.52,409.5
03/18/20152,4002,4032,382.52,401.5
03/19/20152,3902,418.52,375.52,393.5
03/20/20152,3992,402.52,3782,400
03/23/20152,4122,4432,4112,434.5
03/24/20152,4442,5052,4382,492
03/25/20152,529.52,5502,4772,505.5
03/26/20152,5002,5172,4632,467
03/27/20152,465.52,492.52,4152,449
03/30/20152,432.52,439.52,396.52,436
03/31/20152,474.52,488.52,4392,439
04/01/20152,4042,4292,371.52,375
04/02/20152,3642,4122,3432,365
04/03/20152,3422,354.52,3172,335.5
04/06/20152,3332,333.52,3022,312
04/07/20152,3252,3682,3122,321.5
04/08/20152,3282,3392,307.52,321.5
04/09/20152,329.52,3412,308.52,324
04/10/20152,3232,3352,309.52,330
04/13/20152,3202,3252,292.52,316.5
04/14/20152,301.52,326.52,3002,324
04/15/20152,3062,3142,3012,304.5
04/16/20152,3042,3472,300.52,344.5
04/17/20152,3502,410.52,3422,378.5
04/20/20152,3452,363.52,3232,352
04/21/20152,3732,4062,3602,394.5
04/22/20152,4152,442.52,4082,420
04/23/20152,4472,503.52,441.52,485
04/24/20152,5102,512.52,4652,492.5
04/27/20152,4752,481.52,4022,423
04/28/20152,3732,378.52,3542,372
04/30/20152,356.52,383.52,346.52,353.5
05/01/20152,3462,373.52,333.52,367
05/07/20152,3802,430.52,366.52,416
05/08/20152,4262,474.52,411.52,459
05/11/20152,5322,5542,5002,501.5
05/12/20152,4812,5102,4502,509
05/13/20152,5002,5232,476.52,520.5
05/14/20152,5252,5762,5162,546.5
05/15/20152,5632,5732,5252,539
05/18/20152,5402,5802,536.52,578.5
05/19/20152,586.52,5902,5632,569
05/20/20152,5612,566.52,544.52,551.5
05/21/20152,5582,599.52,5512,584
05/22/20152,5872,6142,5662,607.5
05/25/20152,6242,646.52,6172,629.5
05/26/20152,6272,644.52,6052,619
05/27/20152,618.52,684.52,616.52,654.5
05/28/20152,6902,7182,663.52,675
05/29/20152,6842,685.52,6402,675
06/01/20152,6552,658.52,630.52,655
06/02/20152,679.52,6812,637.52,638
06/03/20152,6382,6832,6362,661.5
06/04/20152,7002,7302,6942,717.5
06/05/20152,7002,7302,683.52,725.5
06/08/20152,7302,749.52,6972,722.5
06/09/20152,6912,7032,6312,640
06/10/20152,630.52,664.52,5822,594
06/11/20152,6102,6352,5802,588
06/12/20152,565.52,5882,5212,558
06/15/20152,513.52,5552,505.52,543
06/16/20152,5252,5302,5092,518.5
06/17/20152,5092,522.52,4922,515
06/18/20152,505.52,5102,4632,465.5
06/19/20152,4502,4952,4462,464
06/22/20152,4642,4882,457.52,474
06/23/20152,5012,5772,4872,551.5
06/24/20152,5632,5782,553.52,561
06/25/20152,527.52,5352,490.52,507.5
06/26/20152,5022,5152,4692,497
06/29/20152,3472,4142,3472,384
06/30/20152,3842,4132,3782,398
07/01/20152,4072,4102,366.52,381.5
07/02/20152,4262,4552,4182,443
07/03/20152,4502,4882,430.52,473
07/06/20152,4082,416.52,3852,407
07/07/20152,4572,4912,436.52,443
07/08/20152,4302,437.52,357.52,360.5
07/09/20152,3002,3642,236.52,357.5
07/10/20152,3832,4402,350.52,388.5
07/13/20152,438.52,444.52,392.52,408
07/14/20152,4482,4882,4332,459
07/15/20152,4702,483.52,431.52,441.5
07/16/20152,4752,4772,4042,431.5
07/17/20152,4402,444.52,4092,423.5
07/21/20152,4452,4452,422.52,442
07/22/20152,4282,430.52,406.52,408.5
07/23/20152,417.52,4252,3812,393
07/24/20152,3702,3782,349.52,360
07/27/20152,3482,371.52,330.52,358
07/28/20152,326.52,331.52,2922,316
07/29/20152,3362,3552,3052,316
07/30/20152,3362,444.52,3352,414
07/31/20152,4002,435.52,361.52,435.5
08/03/20152,4172,4282,3752,393
08/04/20152,4072,407.52,363.52,379.5
08/05/20152,3602,398.52,3412,387
08/06/20152,4072,4462,396.52,421.5
08/07/20152,4102,4652,401.52,461
08/10/20152,4502,4522,4022,450
08/11/20152,4602,4902,4362,447
08/12/20152,4382,4592,400.52,416
08/13/20152,4002,424.52,378.52,410.5
08/14/20152,4102,410.52,381.52,394.5
08/17/20152,3902,4002,3702,379
08/18/20152,3642,396.52,3522,376
08/19/20152,364.52,371.52,337.52,345
08/20/20152,337.52,3502,3152,316.5
08/21/20152,2502,2602,185.52,211
08/24/20152,1002,1182,031.52,051.5
08/25/20151,911.52,094.51,8811,934
08/26/20152,0002,0631,9502,032
08/27/20152,0942,1072,0102,031.5
08/28/20152,081.52,146.52,0762,122
08/31/20152,1232,130.52,0672,090.5
09/01/20152,069.52,0802,0002,004
09/02/20151,9451,9721,902.51,919.5
09/03/20151,9541,969.51,9121,915
09/04/20151,913.51,915.51,8271,860.5
09/07/20151,8101,8541,7721,821
09/08/20151,827.51,8791,8161,820.5
09/09/20151,9191,962.51,910.51,949
09/10/20151,9001,944.51,892.51,939
09/11/20151,9241,9391,8891,911
09/14/20151,913.51,916.51,8601,869.5
09/15/20151,8851,9261,8581,859.5
09/16/20151,894.51,964.51,881.51,933.5
09/17/20151,969.51,9921,945.51,968.5
09/18/20151,9581,970.51,908.51,970
09/24/20151,9301,944.51,8181,836
09/25/20151,8541,899.51,8311,895.5
09/28/20151,910.51,9241,8231,844
09/29/20151,7901,812.51,7591,775
09/30/20151,8601,9291,8451,880
10/01/20151,9182,0051,9131,978
10/02/20151,9582,0201,9301,980.5
10/05/20152,0322,045.51,991.52,008
10/06/20152,0502,096.52,0452,063
10/07/20152,0552,111.52,0552,108
10/08/20152,1962,216.52,1412,157.5
10/09/20152,249.52,3202,2202,310.5
10/13/20152,2852,3482,2722,322
10/14/20152,298.52,3002,2332,282.5
10/15/20152,236.52,2992,2302,279
10/16/20152,301.52,3442,290.52,320
10/19/20152,2902,3032,2302,256
10/20/20152,2502,2512,2152,242
10/21/20152,2532,295.52,250.52,288
10/22/20152,2842,3282,2682,291
10/23/20152,3402,3532,3222,338
10/26/20152,3702,3852,3562,363
10/27/20152,3882,3962,3152,324.5
10/28/20152,371.52,4102,361.52,395.5
10/29/20152,4152,4282,3692,391.5
10/30/20152,407.52,4242,360.52,404.5
11/02/20152,4002,4142,3802,381.5
11/04/20152,4302,4632,4152,426.5
11/05/20152,4572,4632,392.52,410
11/06/20152,4412,4592,415.52,447
11/09/20152,4802,5352,475.52,526.5
11/10/20152,500.52,550.52,500.52,547
11/11/20152,549.52,572.52,542.52,559
11/12/20152,5582,5602,5082,533.5
11/13/20152,483.52,518.52,4612,492.5
11/16/20152,4002,4542,376.52,432.5
11/17/20152,520.52,544.52,5162,521
11/18/20152,5252,5452,5162,524
11/19/20152,5502,5552,5112,531.5
11/20/20152,5102,536.52,509.52,530.5
11/24/20152,5352,5932,516.52,589.5
11/25/20152,5702,5832,5402,551
11/26/20152,5512,5552,5362,538.5
11/27/20152,5372,5542,5322,537
11/30/20152,5602,5842,5442,557.5
12/01/20152,587.52,6202,563.52,620
12/02/20152,6212,6502,614.52,645
12/03/20152,6402,6462,619.52,635.5
12/04/20152,584.52,6052,5582,567.5
12/07/20152,5972,6232,5782,598.5
12/08/20152,618.52,637.52,583.52,587.5
12/09/20152,5062,597.52,5002,589
12/10/20152,546.52,5592,5142,518
12/11/20152,5422,5692,530.52,569
12/14/20152,4952,5002,420.52,474
12/15/20152,4802,4852,423.52,431
12/16/20152,4742,5272,457.52,515.5
12/17/20152,5892,596.52,5342,537.5
12/18/20152,544.52,6042,5002,507.5
12/21/20152,477.52,5202,460.52,510
12/22/20152,5052,5162,4662,468
12/24/20152,4902,5352,4802,483
12/25/20152,4652,4972,442.52,467.5
12/28/20152,4692,545.52,4682,532
12/29/20152,524.52,5382,4802,535
12/30/20152,5452,561.52,5242,524