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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,099.849
CLOSE 1,100.4058

Low

LOW 855.4

High

HIGH 1,370
DATEOPENHIGHLOWCLOSE
01/04/20191,0991,110.51,084.51,109.5
01/07/20191,1411,159.51,140.51,147
01/08/20191,1511,179.51,1511,172.5
01/09/20191,1731,1951,1701,186.5
01/10/20191,178.51,190.51,166.51,173
01/11/20191,1781,191.51,1741,183.5
01/15/20191,175.51,183.51,161.51,167
01/16/20191,156.51,1711,1401,166
01/17/20191,1791,186.51,1541,170.5
01/18/20191,169.51,194.51,1651,190
01/21/20191,203.51,2181,2011,211
01/22/20191,214.51,223.51,197.51,204.5
01/23/20191,2001,2021,189.51,194.5
01/24/20191,1911,2081,1851,206
01/25/20191,2011,2181,2011,216
01/28/20191,222.51,232.51,2071,210.5
01/29/20191,1991,205.51,1881,196
01/30/20191,1971,202.51,1851,190
01/31/20191,2141,2191,1961,199
02/01/20191,2021,2061,194.51,201
02/04/20191,2061,2211,2031,219
02/05/20191,2251,226.51,211.51,215
02/06/20191,2271,229.51,2131,222
02/07/20191,3001,3291,2851,300
02/08/20191,2701,288.51,249.51,260
02/12/20191,2841,308.51,282.51,294
02/13/20191,3001,3181,296.51,307
02/14/20191,292.51,3011,2871,296.5
02/15/20191,272.51,278.51,264.51,272.5
02/18/20191,301.51,3051,280.51,283.5
02/19/20191,280.51,283.51,271.51,278.5
02/20/20191,289.51,296.51,285.51,290
02/21/20191,2871,3041,2831,289.5
02/22/20191,2791,2881,278.51,286.5
02/25/20191,2991,3031,2921,298
02/26/20191,306.51,309.51,3001,302.5
02/27/20191,3061,3151,3011,312.5
02/28/20191,3041,3111,287.51,307.5
03/01/20191,313.51,3221,302.51,319.5
03/04/20191,3261,329.51,3061,307.5
03/05/20191,2851,296.51,274.51,279
03/06/20191,2731,285.51,2701,277.5
03/07/20191,2781,281.51,247.51,251.5
03/08/20191,2411,2491,2181,221.5
03/11/20191,214.51,2311,212.51,224.5
03/12/20191,2251,253.51,2191,247.5
03/13/20191,241.51,254.51,225.51,230
03/14/20191,2431,2501,227.51,228
03/15/20191,2381,2471,233.51,238
03/18/20191,253.51,2631,2471,258
03/19/20191,2541,257.51,2471,251.5
03/20/20191,2571,258.51,251.51,256
03/22/20191,2651,2701,2611,264.5
03/25/20191,242.51,244.51,226.51,239.5
03/26/20191,2531,274.51,2451,271.5
03/27/20191,2581,2661,2441,253
03/28/20191,246.51,247.51,228.51,242
03/29/20191,253.51,2541,2381,238.5
04/01/20191,2561,2741,243.51,265
04/02/20191,2871,299.51,2861,291
04/03/20191,296.51,298.51,287.51,293.5
04/04/20191,2851,295.51,281.51,290
04/05/20191,284.51,309.51,2841,307.5
04/08/20191,307.51,3081,2901,295.5
04/09/20191,295.51,334.51,2921,332
04/10/20191,3111,323.51,305.51,316
04/11/20191,3131,328.51,3061,320.5
04/12/20191,328.51,328.51,313.51,318
04/15/20191,3281,328.51,309.51,314.5
04/16/20191,2971,3201,292.51,315
04/17/20191,3241,3491,316.51,347.5
04/18/20191,3631,3701,346.51,349
04/19/20191,359.51,359.51,3411,345.5
04/22/20191,3421,345.51,332.51,336.5
04/23/20191,338.51,3421,330.51,338
04/24/20191,335.51,342.51,3181,322
04/25/20191,312.51,3271,308.51,324
04/26/20191,3161,3171,301.51,315.5
05/07/20191,3041,3161,286.51,305.5
05/08/20191,2941,3051,286.51,298.5
05/09/20191,298.51,3011,2831,292.5
05/10/20191,3061,3221,2521,263
05/13/20191,2451,2541,2411,246
05/14/20191,1881,2221,1861,220.5
05/15/20191,2241,2261,206.51,218
05/16/20191,229.51,229.51,2111,216.5
05/17/20191,2171,218.51,1881,207
05/20/20191,2061,2111,1901,204.5
05/21/20191,1911,1981,184.51,192.5
05/22/20191,1931,201.51,170.51,175
05/23/20191,1561,1661,152.51,157.5
05/24/20191,1511,164.51,141.51,162
05/27/20191,153.51,171.51,149.51,162
05/28/20191,1621,1761,1591,170.5
05/29/20191,153.51,161.51,147.51,157.5
05/30/20191,1461,1531,132.51,143
05/31/20191,0531,0801,0441,061.5
06/03/20191,050.51,067.51,040.51,063.5
06/04/20191,0671,0831,0661,082
06/05/20191,1121,131.51,102.51,121
06/06/20191,0971,124.51,094.51,115
06/07/20191,108.51,1201,108.51,116.5
06/10/20191,1501,1501,126.51,128.5
06/11/20191,1301,140.51,1251,140.5
06/12/20191,128.51,1351,1131,118.5
06/13/20191,1101,1171,0941,104
06/14/20191,0971,111.51,0941,105
06/17/20191,097.51,106.51,091.51,104
06/18/20191,1011,1171,100.51,110
06/19/20191,1231,138.51,117.51,134
06/20/20191,1301,1311,110.51,116.5
06/21/20191,1171,126.51,095.51,108
06/24/20191,105.51,1261,103.51,119.5
06/25/20191,113.51,121.51,1011,106.5
06/26/20191,0961,112.51,091.51,107.5
06/27/20191,095.51,1271,095.51,123.5
06/28/20191,123.51,125.51,1141,124.5
07/01/20191,1451,148.51,130.51,146
07/02/20191,1431,151.51,137.51,138
07/03/20191,121.51,123.51,108.51,119.5
07/04/20191,123.51,1301,1221,123
07/05/20191,119.51,126.51,115.51,121
07/08/20191,1191,123.51,113.51,118.5
07/09/20191,120.51,125.51,1101,115
07/10/20191,1031,116.51,101.51,113
07/11/20191,106.51,118.51,1051,115.5
07/12/20191,1201,122.51,1121,115
07/16/20191,114.51,116.51,101.51,113
07/17/20191,110.51,1221,104.51,111
07/18/20191,1051,1091,078.51,086
07/19/20191,087.51,109.51,0871,103
07/22/20191,108.51,1101,096.51,101.5
07/23/20191,085.51,109.51,082.51,104
07/24/20191,1131,1191,1091,110
07/25/20191,1061,114.51,1021,112
07/26/20191,1011,1101,0921,095.5
07/29/20191,092.51,096.51,085.51,093
07/30/20191,0981,1111,096.51,098.5
07/31/20191,089.51,089.51,074.51,079
08/01/20191,057.51,082.51,056.51,072.5
08/02/20191,0261,0571,0011,001.5
08/05/2019991.6992.5951.2958.8
08/06/2019920.5973.8919.7971.6
08/07/2019961.3968.5942.5944.8
08/08/2019937.8946.8924.9925
08/09/2019925934.5919.4924.9
08/13/2019902.5903881.1881.1
08/14/2019891901.5883.7895.2
08/15/2019869883.6864879.7
08/16/2019873.9889.6873.4885.3
08/19/2019888.9904887897.3
08/20/2019896900.8884.6891.6
08/21/2019880880860862.8
08/22/2019861882.2860.8877.3
08/23/2019879889.6876.3885.5
08/26/2019855.5875855.4865.7
08/27/2019876.9885.2868870.4
08/28/2019874.7884869.6880.5
08/29/2019878.8883.9866.3872.3
08/30/2019881.5893876.9892.2
09/02/2019890.5891.7868.8872
09/03/2019875883.8872.9882.2
09/04/2019876.9877.4864.3872.6
09/05/2019874906.9873.4902.5
09/06/2019916931.8906.1926.3
09/09/2019926.4933918928.7
09/10/2019943.7976.8943.3974.8
09/11/2019987.51,011.5987.51,007.5
09/12/20191,007.51,012.59941,007.5
09/13/20191,0201,0201,0021,008.5
09/17/20191,0081,0261,0041,007.5
09/18/2019996996.9986990.7
09/19/20199921,001980.6981.3
09/20/2019981.3982.8967.8976.5
09/24/2019974984.9969.1975.5
09/25/2019961976.4957.1975.7
09/26/2019994.51,014.5984.1987.2
09/27/2019972.3982.2952.4963.2
09/30/2019955.7972.1954959.5
10/01/2019965994.6960.1992.4
10/02/2019973.2975955.6957.6
10/03/2019933941.8924.2934
10/04/2019937.9948.3934.7941.2
10/07/2019947957.1938.1945.7
10/08/2019950960.6948.9951.9
10/09/2019930.6947925.8937.5
10/10/2019930938.8917.2938.7
10/11/2019953967.4948.8966.1
10/15/2019980984.6974.5980.4
10/16/2019997.31,014.5983.2987.4
10/17/2019990999.8985.4999.1
10/18/2019999.81,005986.8991
10/21/2019987.9990.3978987.4
10/23/2019991.7994975.5989.9
10/24/20199891,001.5982.4998
10/25/20191,0021,005.5988.8996.8
10/28/20191,0031,008999.11,002.5
10/29/20191,0151,038.51,0131,025.5
10/30/20191,0201,026.51,006.51,009
10/31/20191,0051,0109851,005
11/01/20199751,001975993
11/05/20191,0501,0599931,014
11/06/20191,0191,0241,0101,018
11/07/20191,0061,0149971,002
11/08/20191,0151,0221,0031,010
11/11/20191,0191,0211,0021,003
11/12/20191,0031,0069911,005
11/13/20191,0001,0069981,000
11/14/2019995998978978
11/15/2019968983967973
11/18/2019976981971975
11/19/2019965972958969
11/20/2019958970951952
11/21/2019955964943957
11/22/2019959973956956
11/25/2019962972962969
11/26/2019966974961967
11/27/2019976980970974
11/28/2019977980970973
11/29/2019980983969970
12/02/2019975988973977
12/03/2019957960950950
12/04/2019935941928935
12/05/2019944951940945
12/06/2019942952938950
12/09/2019961970954970
12/10/2019965971957958
12/11/2019958961948953
12/12/2019950954942942
12/13/2019965977962977
12/16/2019967971956957
12/17/2019966967957960
12/18/2019955961949959
12/19/2019956961948961
12/20/2019955959949953
12/23/2019956957942944
12/24/2019945949937943
12/25/2019936938925926
12/26/2019924935922930
12/27/2019939944933942
12/30/2019933943930938