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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 687.4132
CLOSE 686.6405

Low

LOW 505

High

HIGH 1,030
DATEOPENHIGHLOWCLOSE
01/06/2020925934913915
01/07/2020926944926936
01/08/2020921930916927
01/09/2020946953942949
01/10/2020960965955955
01/14/2020957961952959
01/15/2020956959943950
01/16/2020959964948953
01/17/20209651,0089651,008
01/20/20201,0101,0301,0101,017
01/21/20201,0131,013987987
01/22/2020979979967972
01/23/2020971974963969
01/24/2020963965951951
01/27/2020924932920930
01/28/2020933939927935
01/29/2020934945925939
01/30/2020946946919921
01/31/2020939940924934
02/03/2020910916898909
02/04/2020908922900921
02/05/2020936946930941
02/06/2020941957928946
02/07/2020941943908912
02/10/2020902905887888
02/12/2020895898883898
02/13/2020902913902905
02/14/2020897897885889
02/17/2020882884868883
02/18/2020879890878884
02/19/2020884889880883
02/20/2020909916892898
02/21/2020903911896897
02/25/2020854858836836
02/26/2020820820800816
02/27/2020802807786788
02/28/2020758773744750
03/02/2020735771735758
03/03/2020773776738740
03/04/2020725747716740
03/05/2020740744727735
03/06/2020715718694696
03/09/2020666673626627
03/10/2020617655601650
03/11/2020660680646646
03/12/2020629635599609
03/13/2020550604543575
03/16/2020585599569570
03/17/2020557602550591
03/18/2020593629587591
03/19/2020605647596634
03/23/2020610613570581
03/24/2020598616592616
03/25/2020636657623655
03/26/2020654658625628
03/27/2020650655624639
03/30/2020601609593606
03/31/2020607616572572
04/01/2020562575534539
04/02/2020528530511516
04/03/2020516529507511
04/06/2020509544505539
04/07/2020559571540559
04/08/2020573577552574
04/09/2020580597575596
04/10/2020588603584601
04/13/2020584590570571
04/14/2020563598561594
04/15/2020584588572580
04/16/2020560562548550
04/17/2020560577556575
04/20/2020562566557562
04/21/2020550560542548
04/22/2020540541528529
04/23/2020539553537553
04/24/2020544553536552
04/27/2020561579553578
04/28/2020579589573581
04/30/2020600617600612
05/01/2020595596570575
05/07/2020563571546550
05/08/2020560585552585
05/11/2020594633589632
05/12/2020620626607610
05/13/2020587615586603
05/14/2020593598584584
05/15/2020609626601617
05/18/2020612614602603
05/19/2020635641624630
05/20/2020621636617629
05/21/2020644644625627
05/22/2020636642611613
05/25/2020623632618623
05/26/2020632661627655
05/27/2020660687648685
05/28/2020713758707745
05/29/2020705724683689
06/01/2020681706676696
06/02/2020701708695695
06/03/2020730760724758
06/04/2020788792741752
06/05/2020767796763796
06/08/2020826848812841
06/09/2020834845808815
06/10/2020795823790815
06/11/2020789803764766
06/12/2020724767722760
06/15/2020738750710710
06/16/2020740786733783
06/17/2020763764739749
06/18/2020736738725729
06/19/2020736737707708
06/22/2020700711690700
06/23/2020715723701705
06/24/2020700707681682
06/25/2020664664642648
06/26/2020652658634636
06/29/2020616627612623
06/30/2020648660640646
07/01/2020649654635645
07/02/2020651671646660
07/03/2020663668642659
07/06/2020660686652686
07/07/2020686686659661
07/08/2020650667645653
07/09/2020650657642644
07/10/2020644646627628
07/13/2020653685651683
07/14/2020673685666672
07/15/2020692717692705
07/16/2020730744716729
07/17/2020720727707707
07/20/2020700709690706
07/21/2020701703689694
07/22/2020705713698698
07/27/2020682700678699
07/28/2020700700677681
07/29/2020670674641643
07/30/2020646653629636
07/31/2020616618588591
08/03/2020596603565576
08/04/2020602637598637
08/05/2020613631609622
08/06/2020612620598603
08/07/2020597623595611
08/11/2020639658633657
08/12/2020660675648668
08/13/2020680687661664
08/14/2020662663653657
08/17/2020657674649658
08/18/2020657661638643
08/19/2020630659627658
08/20/2020654668646646
08/21/2020656677656664
08/24/2020662664645647
08/25/2020667678664672
08/26/2020668682666679
08/27/2020665667650657
08/28/2020672693664670
08/31/2020684698680680
09/01/2020679687673676
09/02/2020678680663670
09/03/2020690695673674
09/04/2020665674664671
09/07/2020676685674680
09/08/2020685688682687
09/09/2020677679671674
09/10/2020682696673695
09/11/2020685696679692
09/14/2020696703689691
09/15/2020686686668669
09/16/2020668668649658
09/17/2020650655638638
09/18/2020645651640642
09/23/2020631633621630
09/24/2020623625606607
09/25/2020613615601606
09/28/2020608619601619
09/29/2020623631618625
09/30/2020616632610611
10/02/2020621622592594
10/05/2020610621603615
10/06/2020618628616623
10/07/2020614629611629
10/08/2020635637618620
10/09/2020623627607609
10/12/2020605608598604
10/13/2020618621605618
10/14/2020614614598609
10/15/2020608617606610
10/16/2020609614602605
10/19/2020608616605612
10/20/2020604612602603
10/21/2020604619602618
10/22/2020609611604605
10/23/2020614621610618
10/26/2020622628616619
10/27/2020611611598602
10/28/2020592592559563
10/29/2020548569545567
10/30/2020566568544546
11/02/2020556577556573
11/04/2020583594578588
11/05/2020590592572584
11/06/2020582606571596
11/09/2020602627568579
11/10/2020625644623635
11/11/2020649665635645
11/12/2020625642614622
11/13/2020619628608616
11/16/2020639660635658
11/17/2020666671645649
11/18/2020646649635644
11/19/2020640645621629
11/20/2020623636617636
11/24/2020656668651667
11/25/2020685704667669
11/26/2020662674657670
11/27/2020664669651657
11/30/2020660660617617
12/01/2020627641623634
12/02/2020640647629643
12/03/2020643652633649
12/04/2020650659647652
12/07/2020653659644649
12/08/2020641649633647
12/09/2020647661645658
12/10/2020656674654663
12/11/2020670673653663
12/14/2020663681662678
12/15/2020670681666679
12/16/2020693711693707
12/17/2020699706687692
12/18/2020688708684708
12/21/2020707712691701
12/22/2020691704688693
12/23/2020699705683685
12/24/2020699707692693
12/25/2020696703693699
12/28/2020701704685690
12/29/2020694707689707
12/30/2020710710689692