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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,364.7633
CLOSE 1,366.149

Low

LOW 1,069.5

High

HIGH 1,612
DATEOPENHIGHLOWCLOSE
01/04/20181,5301,541.51,529.51,537.5
01/05/20181,5511,585.51,5511,562.5
01/09/20181,579.51,5811,5591,573
01/10/20181,5821,602.51,581.51,584
01/11/20181,5701,583.51,566.51,583.5
01/12/20181,586.51,5901,5731,579.5
01/15/20181,5911,598.51,571.51,574.5
01/16/20181,579.51,5921,5791,589
01/17/20181,5761,5881,5701,586
01/18/20181,5951,595.51,568.51,571.5
01/19/20181,5781,5821,5581,569.5
01/22/20181,5681,5831,567.51,582
01/23/20181,5901,5981,5801,586.5
01/24/20181,5871,6121,583.51,596
01/25/20181,5801,5891,5721,575.5
01/26/20181,5781,5851,5581,560
01/29/20181,561.51,577.51,5561,566
01/30/20181,5571,564.51,5441,553.5
01/31/20181,5451,550.51,529.51,529.5
02/01/20181,534.51,5461,518.51,535.5
02/02/20181,5251,560.51,5251,549
02/05/20181,5221,559.51,514.51,540.5
02/06/20181,4871,505.51,4611,505
02/07/20181,5441,5601,5121,514.5
02/08/20181,4991,5151,478.51,513
02/09/20181,4651,517.51,4561,512
02/13/20181,517.51,5461,509.51,515
02/14/20181,515.51,520.51,481.51,487.5
02/15/20181,4991,5081,4691,476
02/16/20181,484.51,4891,466.51,470.5
02/19/20181,4811,5061,478.51,505
02/20/20181,4961,507.51,4871,501
02/21/20181,4961,5081,4871,498.5
02/22/20181,4831,484.51,4591,471
02/23/20181,4711,4981,468.51,486.5
02/26/20181,490.51,521.51,488.51,504.5
02/27/20181,5101,5321,509.51,517.5
02/28/20181,5111,5231,4961,496.5
03/01/20181,480.51,4811,4641,474.5
03/02/20181,4551,456.51,424.51,431.5
03/05/20181,4201,422.51,393.51,413.5
03/06/20181,431.51,443.51,413.51,415
03/07/20181,4051,4091,382.51,392
03/08/20181,3921,3971,3841,388.5
03/09/20181,3971,4081,373.51,377.5
03/12/20181,390.51,406.51,3871,397.5
03/13/20181,386.51,4031,380.51,399
03/14/20181,3901,405.51,3881,403
03/15/20181,404.51,417.51,3981,412.5
03/16/20181,4141,4211,4071,414.5
03/19/20181,4121,415.51,398.51,406
03/20/20181,4001,420.51,398.51,420.5
03/22/20181,4201,4351,4181,431
03/23/20181,4011,401.51,3711,386
03/26/20181,3711,3861,3601,386
03/27/20181,392.51,4161,391.51,409
03/28/20181,380.51,3991,3771,399
03/29/20181,414.51,425.51,394.51,409.5
03/30/20181,414.51,419.51,401.51,406.5
04/02/20181,4011,4221,400.51,405.5
04/03/20181,389.51,4031,384.51,398.5
04/04/20181,408.51,4251,4051,417.5
04/05/20181,399.51,408.51,3821,404
04/06/20181,413.51,4361,4121,420
04/09/20181,418.51,433.51,4141,429
04/10/20181,416.51,447.51,412.51,440.5
04/11/20181,459.51,4721,455.51,458
04/12/20181,4501,452.51,439.51,446
04/13/20181,4501,464.51,4501,458.5
04/16/20181,4641,4681,4521,460
04/17/20181,462.51,4681,456.51,459
04/18/20181,4561,4701,4531,466.5
04/19/20181,4701,484.51,4691,475.5
04/20/20181,4801,4831,4651,472
04/23/20181,4751,484.51,472.51,478
04/24/20181,4881,4991,486.51,498
04/25/20181,4911,511.51,488.51,509.5
04/26/20181,5001,5331,4961,525
04/27/20181,533.51,5421,5091,521.5
05/01/20181,465.51,4991,458.51,499
05/02/20181,4851,489.51,457.51,464
05/07/20181,4661,4671,453.51,457.5
05/08/20181,4501,4711,449.51,462
05/09/20181,4591,4631,442.51,452.5
05/10/20181,4451,454.51,443.51,448.5
05/11/20181,4451,4711,444.51,463.5
05/14/20181,4491,4541,440.51,451
05/15/20181,4351,454.51,4331,447.5
05/16/20181,4411,4631,440.51,457
05/17/20181,4641,4771,4621,469
05/18/20181,465.51,4721,458.51,471
05/21/20181,4761,4921,473.51,483.5
05/22/20181,4921,4921,4801,486.5
05/23/20181,4841,4881,4691,476.5
05/24/20181,461.51,4641,3911,399.5
05/25/20181,3901,4121,3831,403
05/28/20181,4141,423.51,4041,410
05/29/20181,4041,406.51,3891,400
05/30/20181,3611,3731,3511,371
05/31/20181,3921,393.51,3621,370
06/01/20181,3851,401.51,3661,386
06/04/20181,395.51,419.51,3951,406.5
06/05/20181,4151,419.51,4021,407.5
06/06/20181,3951,416.51,3931,409.5
06/07/20181,417.51,4431,4171,429
06/08/20181,4291,440.51,420.51,422.5
06/11/20181,410.51,4141,397.51,409.5
06/12/20181,435.51,4391,4151,416.5
06/13/20181,4281,4441,4281,429.5
06/14/20181,4211,4241,411.51,417
06/15/20181,4231,4261,4101,425
06/18/20181,4151,4151,3971,412
06/19/20181,3681,3941,363.51,385
06/20/20181,3781,3881,3671,383.5
06/21/20181,3781,384.51,368.51,378.5
06/22/20181,353.51,371.51,3451,368.5
06/25/20181,359.51,3681,3511,353.5
06/26/20181,3461,3691,3401,361.5
06/27/20181,3501,3571,338.51,352
06/28/20181,3521,366.51,3421,358.5
06/29/20181,3581,3601,3471,360
07/02/20181,3481,359.51,3401,344
07/03/20181,3411,341.51,3201,330.5
07/04/20181,3201,333.51,312.51,322.5
07/05/20181,3251,340.51,3241,329
07/06/20181,324.51,330.51,312.51,326
07/09/20181,3281,336.51,3171,328
07/10/20181,3411,349.51,3311,332
07/11/20181,3271,3271,3021,317
07/12/20181,324.51,3281,312.51,324.5
07/13/20181,3201,333.51,316.51,327.5
07/17/20181,3321,3581,3311,349.5
07/18/20181,379.51,379.51,361.51,368.5
07/19/20181,3621,3691,355.51,363.5
07/20/20181,3541,3751,353.51,372
07/23/20181,349.51,3561,3401,353
07/24/20181,366.51,3751,3601,362.5
07/25/20181,367.51,3721,361.51,364
07/26/20181,3791,3871,370.51,373.5
07/27/20181,3741,379.51,370.51,375.5
07/30/20181,384.51,395.51,380.51,386.5
07/31/20181,407.51,410.51,3861,390
08/01/20181,3861,3961,3781,394.5
08/02/20181,370.51,388.51,3451,345.5
08/03/20181,3511,353.51,3311,333.5
08/06/20181,334.51,349.51,331.51,336
08/07/20181,3311,3481,330.51,344
08/08/20181,344.51,346.51,3411,344.5
08/09/20181,320.51,3321,3201,327
08/10/20181,3261,3311,314.51,320
08/13/20181,3101,3101,2921,294
08/14/20181,307.51,307.51,295.51,298.5
08/15/20181,2961,302.51,2801,287.5
08/16/20181,2721,287.51,2661,284.5
08/17/20181,287.51,2951,2841,287
08/20/20181,275.51,2871,273.51,279
08/21/20181,275.51,2831,264.51,274.5
08/22/20181,264.51,2981,2601,296.5
08/23/20181,292.51,299.51,2871,289
08/24/20181,277.51,2901,264.51,272.5
08/27/20181,2731,2901,269.51,287
08/28/20181,3251,340.51,3051,309
08/29/20181,2971,3061,2931,303.5
08/30/20181,3011,3051,2901,290
08/31/20181,2761,2911,267.51,288.5
09/03/20181,282.51,286.51,2681,271.5
09/04/20181,2711,2721,2531,259
09/05/20181,252.51,2551,243.51,244
09/06/20181,2381,259.51,235.51,247
09/07/20181,2301,234.51,2251,232
09/10/20181,2291,241.51,227.51,235
09/11/20181,230.51,239.51,225.51,235.5
09/12/20181,2361,246.51,231.51,238
09/13/20181,242.51,2731,241.51,263
09/14/20181,2651,2891,2621,287
09/18/20181,2891,316.51,279.51,310
09/19/20181,333.51,339.51,319.51,322.5
09/20/20181,3361,338.51,3231,334
09/21/20181,3421,3591,340.51,359
09/25/20181,3311,3531,3131,353
09/26/20181,3321,335.51,3181,334
09/27/20181,3631,3821,3391,340
09/28/20181,353.51,3671,342.51,364
10/01/20181,3631,363.51,3471,358.5
10/02/20181,3681,3761,360.51,364.5
10/03/20181,342.51,347.51,3311,337
10/04/20181,3531,365.51,339.51,341.5
10/05/20181,3221,3441,320.51,341.5
10/09/20181,3201,327.51,3091,320.5
10/10/20181,322.51,3251,302.51,306
10/11/20181,2501,290.51,2501,286
10/12/20181,272.51,294.51,272.51,286.5
10/15/20181,2701,273.51,2561,268
10/16/20181,272.51,287.51,2721,281
10/17/20181,294.51,295.51,2801,287
10/18/20181,280.51,295.51,2741,279
10/19/20181,2601,2711,255.51,268.5
10/22/20181,2621,2711,254.51,266
10/23/20181,255.51,2641,2431,247
10/24/20181,2621,271.51,2461,248
10/25/20181,2151,2191,2001,212
10/26/20181,219.51,219.51,187.51,192
10/29/20181,197.51,220.51,1901,190
10/30/20181,1851,214.51,1821,200
10/31/20181,2151,2281,2101,224
11/01/20181,2031,2291,2021,215.5
11/02/20181,2131,2351,200.51,228
11/05/20181,211.51,2231,1981,214
11/06/20181,2081,239.51,204.51,229.5
11/07/20181,2291,2481,212.51,220
11/08/20181,238.51,2411,2241,227
11/09/20181,2281,228.51,2071,212
11/12/20181,2011,208.51,1941,204.5
11/13/20181,1851,1871,166.51,183
11/14/20181,1871,2211,1821,209.5
11/15/20181,207.51,213.51,197.51,208
11/16/20181,205.51,209.51,1811,186.5
11/19/20181,1801,187.51,170.51,179.5
11/20/20181,1601,178.51,1561,178.5
11/21/20181,148.51,1681,1471,163
11/22/20181,165.51,181.51,1611,178
11/26/20181,184.51,2031,181.51,199
11/27/20181,2151,2271,2141,219
11/28/20181,216.51,2211,1981,219.5
11/29/20181,2241,2361,2181,227
11/30/20181,211.51,227.51,1981,210
12/03/20181,225.51,262.51,224.51,249.5
12/04/20181,239.51,2501,2301,235
12/05/20181,2121,233.51,2101,228.5
12/06/20181,2251,233.51,215.51,223.5
12/07/20181,229.51,2481,2221,240.5
12/10/20181,223.51,227.51,208.51,220.5
12/11/20181,2191,2201,1941,204.5
12/12/20181,218.51,2461,216.51,227
12/13/20181,2501,266.51,238.51,259.5
12/14/20181,250.51,260.51,2341,241
12/17/20181,2411,2481,2281,232.5
12/18/20181,2221,245.51,213.51,229.5
12/19/20181,2291,239.51,2221,233.5
12/20/20181,2181,223.51,193.51,200.5
12/21/20181,1811,1931,1711,178
12/25/20181,1291,1341,078.51,083
12/26/20181,086.51,105.51,069.51,085.5
12/27/20181,134.51,146.51,1221,142.5
12/28/20181,128.51,149.51,123.51,135