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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,711.3735
CLOSE 1,708.1306

Low

LOW 1,208

High

HIGH 2,527
DATEOPENHIGHLOWCLOSE
01/04/20162,4912,5272,4262,439
01/05/20162,440.52,441.52,3722,383.5
01/06/20162,384.52,3972,2662,302.5
01/07/20162,2802,296.52,201.52,208.5
01/08/20162,169.52,291.52,162.52,220.5
01/12/20162,170.52,1852,109.52,113
01/13/20162,187.52,2222,1642,199.5
01/14/20162,1012,1222,0632,109.5
01/15/20162,1532,171.52,042.52,058
01/18/20161,980.52,0561,975.52,041
01/19/20162,0312,103.52,0212,085.5
01/20/20162,0652,0671,961.51,969.5
01/21/20161,9701,990.51,8781,879.5
01/22/20161,9902,017.51,956.52,012.5
01/25/20162,0542,060.51,965.52,018.5
01/26/20161,981.51,981.51,9351,943
01/27/20161,9992,054.51,993.52,031
01/28/20162,0102,0271,992.51,994.5
01/29/20162,0042,2201,987.52,148.5
02/01/20162,2622,2712,2002,239
02/02/20162,1902,2012,123.52,139.5
02/03/20162,0282,031.51,9291,956
02/04/20161,9201,9701,9031,934.5
02/05/20161,8701,8811,8011,842.5
02/08/20161,8001,884.51,770.51,862.5
02/09/20161,7501,7801,6751,696
02/10/20161,700.51,729.51,606.51,640.5
02/12/20161,5001,5671,4771,486
02/15/20161,5901,632.51,5541,611
02/16/20161,6511,728.51,6331,679.5
02/17/20161,639.51,6641,610.51,642.5
02/18/20161,7161,7201,6501,676
02/19/20161,6431,6451,578.51,614
02/22/20161,5901,6181,5631,614.5
02/23/20161,6351,6601,5941,608.5
02/24/20161,5511,5691,5241,567.5
02/25/20161,5701,574.51,518.51,559.5
02/26/20161,5971,629.51,5651,567
02/29/20161,6181,644.51,572.51,573
03/01/20161,5501,5631,5171,542.5
03/02/20161,6201,6541,591.51,637
03/03/20161,6001,669.51,6001,666
03/04/20161,7061,7241,6851,705
03/07/20161,7451,7471,700.51,704.5
03/08/20161,705.51,7061,634.51,668.5
03/09/20161,6101,6181,573.51,607.5
03/10/20161,6381,683.51,619.51,678
03/11/20161,642.51,713.51,6251,704.5
03/14/20161,730.51,772.51,7191,751
03/15/20161,7521,759.51,7151,720.5
03/16/20161,7001,7381,691.51,717.5
03/17/20161,7231,783.51,694.51,717.5
03/18/20161,6901,705.51,6401,663.5
03/22/20161,6981,728.51,6781,702.5
03/23/20161,695.51,7231,6901,694
03/24/20161,6901,7001,6511,667
03/25/20161,679.51,7401,651.51,735.5
03/28/20161,7501,7601,722.51,755
03/29/20161,7501,7781,7341,776.5
03/30/20161,7601,7601,712.51,717.5
03/31/20161,721.51,776.51,717.51,746.5
04/01/20161,7411,743.51,6421,655.5
04/04/20161,615.51,615.51,542.51,563
04/05/20161,5541,563.51,4981,504.5
04/06/20161,4991,531.51,4841,501.5
04/07/20161,4951,506.51,451.51,463.5
04/08/20161,4281,5331,4241,505.5
04/11/20161,4751,476.51,4331,475
04/12/20161,4701,5351,4591,524.5
04/13/20161,5581,598.51,5371,591
04/14/20161,6311,6751,6261,658.5
04/15/20161,6291,671.51,6171,647.5
04/18/20161,5601,584.51,557.51,570.5
04/19/20161,6461,6881,631.51,683.5
04/20/20161,7121,7401,6761,694
04/21/20161,7551,7781,7421,774.5
04/22/20161,750.51,8201,7491,816.5
04/25/20161,8441,8841,825.51,853.5
04/26/20161,8361,8491,799.51,813
04/27/20161,835.51,844.51,803.51,812.5
04/28/20161,8881,9071,728.51,744.5
05/02/20161,6321,683.51,6301,647
05/06/20161,6801,709.51,6561,674.5
05/09/20161,7021,7091,6771,688
05/10/20161,699.51,751.51,6701,750.5
05/11/20161,7861,817.51,746.51,752.5
05/12/20161,7191,7891,6861,777
05/13/20161,793.51,8101,7401,740.5
05/16/20161,7331,7641,7221,746.5
05/17/20161,7611,7831,7481,774
05/18/20161,762.51,7851,731.51,765
05/19/20161,800.51,817.51,763.51,768
05/20/20161,768.51,8001,746.51,796.5
05/23/20161,782.51,797.51,7411,794.5
05/24/20161,7721,7721,7381,739
05/25/20161,7801,7901,770.51,774.5
05/26/20161,8061,8271,7801,783.5
05/27/20161,788.51,8071,778.51,794.5
05/30/20161,830.51,8651,8191,860.5
05/31/20161,850.51,912.51,8501,911
06/01/20161,9001,9191,8711,880
06/02/20161,849.51,851.51,812.51,819.5
06/03/20161,8101,8411,8041,815
06/06/20161,7501,787.51,7371,787.5
06/07/20161,8001,819.51,7871,800.5
06/08/20161,801.51,810.51,7801,810.5
06/09/20161,791.51,801.51,7531,768.5
06/10/20161,7691,778.51,753.51,759.5
06/13/20161,7001,7091,6491,654
06/14/20161,6341,6501,6121,626
06/15/20161,6201,6781,615.51,663.5
06/16/20161,6501,6571,575.51,592
06/17/20161,6171,631.51,595.51,619
06/20/20161,6681,707.51,662.51,683.5
06/21/20161,671.51,7191,6471,712
06/22/20161,708.51,713.51,6901,698.5
06/23/20161,7101,7791,6981,773
06/24/20161,8001,804.51,5311,566
06/27/20161,5261,5301,3601,414.5
06/28/20161,354.51,3881,3101,369.5
06/29/20161,4201,4281,3831,388
06/30/20161,4071,4191,351.51,359
07/01/20161,3551,3791,340.51,348.5
07/04/20161,3301,3851,3211,370
07/05/20161,3691,372.51,3101,333.5
07/06/20161,2701,2731,221.51,252
07/07/20161,2471,2781,2311,236
07/08/20161,2361,2651,2081,211.5
07/11/20161,2441,3051,2421,293
07/12/20161,378.51,3961,3611,376.5
07/13/20161,466.51,4671,413.51,430
07/14/20161,4001,4401,387.51,433.5
07/15/20161,446.51,5321,444.51,499.5
07/19/20161,5121,5291,454.51,478.5
07/20/20161,4701,4991,4471,482.5
07/21/20161,526.51,550.51,519.51,536.5
07/22/20161,4751,5161,473.51,483
07/25/20161,5801,6221,5621,571
07/26/20161,531.51,5401,5021,527
07/27/20161,5751,6021,551.51,583
07/28/20161,557.51,5791,550.51,569.5
07/29/20161,5541,5951,500.51,547.5
08/01/20161,5081,5541,4921,538.5
08/02/20161,5241,546.51,5141,514
08/03/20161,4601,4831,438.51,455
08/04/20161,466.51,534.51,461.51,519.5
08/05/20161,5291,539.51,5041,509
08/08/20161,5491,6061,546.51,595
08/09/20161,6081,6151,565.51,598
08/10/20161,5891,5921,555.51,567
08/12/20161,5841,6091,573.51,601.5
08/15/20161,585.51,6011,5581,574.5
08/16/20161,588.51,590.51,5211,521.5
08/17/20161,5311,575.51,523.51,570
08/18/20161,5301,543.51,5051,509
08/19/20161,5261,5641,5201,544
08/22/20161,5521,5611,5371,550
08/23/20161,5351,538.51,4931,504.5
08/24/20161,525.51,551.51,5201,522
08/25/20161,5251,5531,515.51,545.5
08/26/20161,5221,5321,5151,516
08/29/20161,5801,618.51,5721,612.5
08/30/20161,6101,639.51,6031,628
08/31/20161,6751,721.51,6741,705.5
09/01/20161,7061,7361,7051,724
09/02/20161,6801,719.51,661.51,716.5
09/05/20161,761.51,767.51,6981,702
09/06/20161,7101,7281,6841,713
09/07/20161,650.51,6961,6361,684
09/08/20161,677.51,6881,658.51,669
09/09/20161,658.51,6781,6561,670.5
09/12/20161,6481,656.51,6311,646
09/13/20161,6641,672.51,6361,646.5
09/14/20161,6471,6591,6311,632.5
09/15/20161,6201,6201,5841,592
09/16/20161,5801,602.51,5661,601.5
09/20/20161,5751,605.51,567.51,581
09/21/20161,5741,6331,552.51,633
09/23/20161,5781,583.51,5671,580
09/26/20161,5651,568.51,5401,541
09/27/20161,515.51,577.51,5011,577.5
09/28/20161,5351,5561,5271,536.5
09/29/20161,566.51,5851,5571,569.5
09/30/20161,529.51,5391,5121,531.5
10/03/20161,5511,558.51,537.51,539.5
10/04/20161,552.51,5721,5461,561
10/05/20161,5891,6251,582.51,618.5
10/06/20161,6521,679.51,650.51,655.5
10/07/20161,6501,6681,643.51,668
10/11/20161,663.51,6821,6521,659.5
10/12/20161,6231,6471,616.51,633.5
10/13/20161,6631,6731,6201,623
10/14/20161,6211,6411,610.51,640
10/17/20161,6391,661.51,6331,648.5
10/18/20161,6401,6631,634.51,661.5
10/19/20161,6511,652.51,633.51,645
10/20/20161,6391,666.51,633.51,662
10/21/20161,676.51,6931,6551,660
10/24/20161,6631,6731,6451,670.5
10/25/20161,6951,7251,6931,719.5
10/26/20161,713.51,7221,6991,710
10/27/20161,7151,7221,692.51,701.5
10/28/20161,7221,737.51,715.51,729.5
10/31/20161,713.51,7281,704.51,727.5
11/01/20161,7221,7221,702.51,711
11/02/20161,6781,679.51,6481,654
11/04/20161,604.51,6121,541.51,570
11/07/20161,627.51,641.51,6101,616.5
11/08/20161,6201,6351,6151,633.5
11/09/20161,6521,683.51,455.51,492
11/10/20161,5811,581.51,493.51,563
11/11/20161,563.51,587.51,521.51,532
11/14/20161,5401,6271,538.51,618.5
11/15/20161,6411,657.51,602.51,621.5
11/16/20161,6651,7201,6601,717
11/17/20161,7001,7101,6811,709
11/18/20161,750.51,7871,7481,773.5
11/21/20161,8001,8021,767.51,785
11/22/20161,7781,7781,7331,746
11/24/20161,8091,8441,794.51,834
11/25/20161,8551,9241,8551,881
11/28/20161,8451,8741,822.51,858
11/29/20161,844.51,8541,8331,839
11/30/20161,8701,873.51,828.51,834
12/01/20161,9351,9351,8761,890.5
12/02/20161,885.51,8901,8661,882.5
12/05/20161,845.51,870.51,830.51,850.5
12/06/20161,8891,8991,8611,873
12/07/20161,8931,912.51,8851,910.5
12/08/20161,9351,974.51,9341,974.5
12/09/20161,9801,9851,9461,967
12/12/20162,029.52,064.51,9711,985.5
12/13/20161,9601,9741,936.51,954.5
12/14/20161,963.51,9871,9621,977
12/15/20162,0282,048.52,007.52,016
12/16/20162,0602,0662,0432,053.5
12/19/20162,0502,050.52,0182,041.5
12/20/20162,0152,0191,9852,017.5
12/21/20162,0202,035.51,990.52,000
12/22/20161,9952,024.51,9922,012
12/26/20161,9852,0021,965.51,974.5
12/27/20161,966.51,9891,9561,973.5
12/28/20161,9851,993.51,9621,975.5
12/29/20161,9501,9601,919.51,923
12/30/20161,9001,9291,888.51,912