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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,600.9676
CLOSE 1,599.2227

Low

LOW 1,439

High

HIGH 1,978
DATEOPENHIGHLOWCLOSE
01/04/20171,9381,9781,9171,975.5
01/05/20171,967.51,974.51,929.51,943
01/06/20171,8651,913.51,8621,881.5
01/10/20171,8591,8811,8471,855
01/11/20171,864.51,884.51,8551,860.5
01/12/20171,8291,849.51,8131,833
01/13/20171,8401,8671,8331,860.5
01/16/20171,8511,8601,816.51,825.5
01/17/20171,8241,833.51,796.51,796.5
01/18/20171,7751,8041,761.51,800.5
01/19/20171,8381,8491,7951,808
01/20/20171,816.51,823.51,8051,813
01/23/20171,7751,7861,7631,770
01/24/20171,7401,7491,7211,730
01/25/20171,7611,7721,718.51,729.5
01/26/20171,751.51,7521,7211,729
01/27/20171,724.51,737.51,6931,736.5
01/30/20171,7281,739.51,7231,734
01/31/20171,662.51,6841,630.51,668
02/01/20171,6291,6561,6171,639
02/02/20171,6451,656.51,621.51,625.5
02/03/20171,6041,6271,5751,594.5
02/06/20171,614.51,616.51,5561,567.5
02/07/20171,559.51,5621,538.51,556
02/08/20171,5521,561.51,533.51,549
02/09/20171,533.51,5341,514.51,519.5
02/10/20171,5621,6121,5621,589.5
02/13/20171,6331,647.51,598.51,604
02/14/20171,609.51,613.51,5801,583.5
02/15/20171,6131,6171,597.51,610.5
02/16/20171,6041,612.51,583.51,601
02/17/20171,5831,596.51,573.51,591.5
02/20/20171,5921,6011,582.51,588.5
02/21/20171,5841,6241,5841,620.5
02/22/20171,644.51,644.51,6101,623.5
02/23/20171,6251,628.51,599.51,604
02/24/20171,586.51,6071,578.51,601.5
02/27/20171,5841,5901,5651,573.5
02/28/20171,5971,607.51,575.51,576
03/01/20171,6011,652.51,591.51,649
03/02/20171,6901,6901,6251,627.5
03/03/20171,6331,6391,599.51,610
03/06/20171,611.51,6231,6061,614
03/07/20171,6231,6311,610.51,620
03/08/20171,6061,6111,5941,606
03/09/20171,613.51,6211,6021,619
03/10/20171,6451,678.51,6401,674
03/13/20171,6551,6761,6541,666.5
03/14/20171,6761,679.51,667.51,674.5
03/15/20171,670.51,673.51,658.51,669.5
03/16/20171,6551,6551,6331,651.5
03/17/20171,6351,6371,610.51,618.5
03/21/20171,6171,6341,607.51,622.5
03/22/20171,5751,587.51,5701,578
03/23/20171,577.51,599.51,572.51,594.5
03/24/20171,583.51,6051,5731,599
03/27/20171,575.51,5761,545.51,558.5
03/28/20171,5701,5891,567.51,588
03/29/20171,5861,606.51,5771,595
03/30/20171,5841,606.51,579.51,590.5
03/31/20171,6101,6441,6031,603
04/03/20171,6031,6071,570.51,581
04/04/20171,5481,548.51,508.51,532
04/05/20171,5441,549.51,5021,515
04/06/20171,5001,5091,4851,493
04/07/20171,513.51,5291,4881,502
04/10/20171,5201,5651,5171,531.5
04/11/20171,515.51,5391,5051,537
04/12/20171,5181,5181,4811,493
04/13/20171,4751,4771,447.51,473
04/14/20171,4621,4821,448.51,472
04/17/20171,454.51,465.51,4391,463
04/18/20171,4951,5101,480.51,481
04/19/20171,474.51,498.51,468.51,489.5
04/20/20171,4941,5251,485.51,503.5
04/21/20171,537.51,5421,522.51,537
04/24/20171,579.51,5841,547.51,550.5
04/25/20171,5471,580.51,5321,578
04/26/20171,603.51,6411,6011,636
04/27/20171,6411,661.51,6271,646.5
04/28/20171,6381,6481,622.51,634
05/01/20171,583.51,5951,5641,587.5
05/02/20171,5971,614.51,594.51,603
05/08/20171,6261,643.51,611.51,634
05/09/20171,6211,6251,593.51,600.5
05/10/20171,605.51,615.51,5951,601.5
05/11/20171,6011,601.51,5731,594.5
05/12/20171,5911,592.51,570.51,578
05/15/20171,5751,5801,559.51,580
05/16/20171,5701,575.51,5501,555
05/17/20171,5341,5581,5221,545.5
05/18/20171,4951,522.51,4951,511
05/19/20171,5131,5361,505.51,532
05/22/20171,5361,5481,520.51,542
05/23/20171,5361,5381,524.51,527
05/24/20171,553.51,5561,5251,533.5
05/25/20171,533.51,543.51,521.51,530
05/26/20171,5321,533.51,518.51,523
05/29/20171,5231,5241,5081,514
05/30/20171,5161,5221,5031,519.5
05/31/20171,511.51,518.51,502.51,510
06/01/20171,504.51,5331,4991,522
06/02/20171,5301,5661,5271,558
06/05/20171,5301,5341,512.51,517
06/06/20171,5151,5481,511.51,521.5
06/07/20171,5161,5501,515.51,542.5
06/08/20171,5501,552.51,5191,520
06/09/20171,5241,5401,5191,531
06/12/20171,526.51,537.51,520.51,526.5
06/13/20171,5231,536.51,5111,531.5
06/14/20171,538.51,5401,5231,526
06/15/20171,5201,5241,4961,498.5
06/16/20171,5101,525.51,500.51,512.5
06/19/20171,5001,5041,4881,494
06/20/20171,508.51,522.51,498.51,498.5
06/21/20171,4951,503.51,4881,496.5
06/22/20171,4921,505.51,490.51,499.5
06/23/20171,5051,513.51,5041,511
06/26/20171,5101,5171,5071,511
06/27/20171,517.51,5331,514.51,525
06/28/20171,5321,554.51,529.51,549
06/29/20171,557.51,561.51,530.51,556.5
06/30/20171,5451,569.51,544.51,568
07/03/20171,5731,5741,5581,560
07/04/20171,579.51,6151,5791,590
07/05/20171,6021,6211,5891,605
07/06/20171,6031,609.51,5911,608.5
07/07/20171,5981,631.51,5941,629
07/10/20171,6401,645.51,6141,620
07/11/20171,6191,6281,617.51,623.5
07/12/20171,609.51,612.51,5911,609.5
07/13/20171,6101,612.51,5791,584.5
07/14/20171,5911,6161,5911,608
07/18/20171,595.51,6031,585.51,600
07/19/20171,5921,5931,575.51,588
07/20/20171,594.51,6201,5911,606.5
07/21/20171,6011,613.51,5931,597.5
07/24/20171,582.51,589.51,5681,585.5
07/25/20171,5921,6111,587.51,588
07/26/20171,6501,681.51,636.51,672
07/27/20171,6651,671.51,6541,663
07/28/20171,661.51,6761,6561,661
07/31/20171,6651,6761,6571,664.5
08/01/20171,6661,667.51,652.51,665.5
08/02/20171,660.51,660.51,637.51,639.5
08/03/20171,6521,672.51,625.51,642.5
08/04/20171,7001,738.51,6811,688.5
08/07/20171,7071,7291,702.51,711.5
08/08/20171,7051,7101,680.51,689
08/09/20171,6951,6961,6531,669
08/10/20171,6691,6751,659.51,664
08/14/20171,650.51,6521,622.51,630.5
08/15/20171,6491,676.51,646.51,650.5
08/16/20171,648.51,6531,637.51,645.5
08/17/20171,624.51,631.51,612.51,630
08/18/20171,608.51,6161,598.51,615.5
08/21/20171,605.51,6071,590.51,593.5
08/22/20171,5881,5991,581.51,598
08/23/20171,615.51,619.51,5901,592.5
08/24/20171,5851,599.51,5821,592
08/25/20171,605.51,629.51,596.51,607
08/28/20171,6051,6071,588.51,597
08/29/20171,5851,5951,581.51,588
08/30/20171,601.51,606.51,594.51,594.5
08/31/20171,6131,624.51,608.51,619
09/01/20171,6251,6321,6101,619
09/04/20171,600.51,601.51,5771,584.5
09/05/20171,5951,5951,562.51,569.5
09/06/20171,5501,5561,5431,554
09/07/20171,5611,5751,5551,559
09/08/20171,5541,5691,540.51,543
09/11/20171,557.51,579.51,555.51,569.5
09/12/20171,587.51,5951,5851,590
09/13/20171,6081,6161,600.51,608
09/14/20171,6131,6131,5911,596.5
09/15/20171,5911,624.51,585.51,623.5
09/19/20171,6571,662.51,643.51,659
09/20/20171,6561,674.51,6541,660.5
09/21/20171,6751,6931,6751,685.5
09/22/20171,6951,695.51,6681,682.5
09/25/20171,6981,6981,6821,686
09/26/20171,6791,6961,6781,693
09/27/20171,686.51,6951,6761,688
09/28/20171,699.51,758.51,6921,740
09/29/20171,7251,734.51,714.51,725
10/02/20171,719.51,7231,700.51,718
10/03/20171,7251,746.51,7231,743.5
10/04/20171,7551,783.51,729.51,734
10/05/20171,7401,742.51,7081,712.5
10/06/20171,719.51,738.51,7171,730
10/10/20171,714.51,7241,694.51,707
10/11/20171,6981,7001,665.51,673
10/12/20171,6791,6821,651.51,657.5
10/13/20171,617.51,6301,601.51,620.5
10/16/20171,6181,619.51,594.51,607.5
10/17/20171,621.51,624.51,6131,614
10/18/20171,6131,613.51,5981,607
10/19/20171,6191,621.51,5991,600.5
10/20/20171,5951,599.51,5831,597
10/23/20171,612.51,619.51,607.51,610.5
10/24/20171,601.51,6291,5981,625.5
10/25/20171,6401,642.51,618.51,623.5
10/26/20171,628.51,644.51,6211,636.5
10/27/20171,645.51,647.51,6281,637.5
10/30/20171,643.51,648.51,6341,636.5
10/31/20171,615.51,6241,603.51,622
11/01/20171,6391,6441,6291,633.5
11/02/20171,6411,6571,6341,653
11/06/20171,6351,6371,5731,582
11/07/20171,5771,5981,574.51,585.5
11/08/20171,583.51,584.51,5641,577.5
11/09/20171,5761,5851,547.51,562
11/10/20171,5471,5641,545.51,558
11/13/20171,5641,570.51,550.51,552.5
11/14/20171,5501,5611,5331,554.5
11/15/20171,5501,5581,526.51,538
11/16/20171,5201,533.51,5121,517.5
11/17/20171,5361,5451,5181,522.5
11/20/20171,513.51,532.51,5131,522
11/21/20171,523.51,5381,5141,516
11/22/20171,5231,5321,509.51,512
11/24/20171,5101,512.51,4951,502
11/27/20171,5071,5161,4921,494.5
11/28/20171,4811,4851,4631,474.5
11/29/20171,494.51,4981,483.51,488.5
11/30/20171,499.51,5161,4961,503
12/01/20171,506.51,5071,487.51,500
12/04/20171,493.51,5001,486.51,492
12/05/20171,489.51,5031,4881,500.5
12/06/20171,4901,4901,467.51,473
12/07/20171,480.51,4911,4741,478.5
12/08/20171,476.51,4921,4751,480
12/11/20171,4871,502.51,483.51,500.5
12/12/20171,511.51,528.51,5101,521
12/13/20171,5291,539.51,518.51,523.5
12/14/20171,516.51,5171,504.51,515
12/15/20171,5111,511.51,490.51,500.5
12/18/20171,5151,5181,5041,510.5
12/19/20171,511.51,5211,5031,505.5
12/20/20171,4981,5101,4961,505
12/21/20171,5041,5061,4871,498.5
12/22/20171,4981,505.51,493.51,501.5
12/25/20171,5031,5151,4971,501
12/26/20171,5011,506.51,4971,498
12/27/20171,5001,5231,4981,515
12/28/20171,5151,5191,5051,508
12/29/20171,5081,5161,505.51,511.5