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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 936.7633
CLOSE 936.3224

Low

LOW 663

High

HIGH 1,116
DATEOPENHIGHLOWCLOSE
01/04/2021693694668669
01/05/2021665675663670
01/06/2021673694672690
01/07/2021719739713730
01/08/2021737745723745
01/12/2021743754736750
01/13/2021749750738742
01/14/2021735761730760
01/15/2021767774753761
01/18/2021759763742746
01/19/2021754794751787
01/20/2021786789771787
01/21/2021792800774778
01/22/2021773781770775
01/25/2021780781763765
01/26/2021760762744754
01/27/2021756758743748
01/28/2021733772732772
01/29/2021760769743744
02/01/2021753763750761
02/02/2021761775754775
02/03/2021781815781801
02/04/2021810823804810
02/05/2021900960896960
02/08/20219901,000950966
02/09/2021940950883898
02/10/2021882915880900
02/12/2021890891860890
02/15/2021903908863874
02/16/2021885909865903
02/17/2021903931896924
02/18/2021928931866866
02/19/2021864873851859
02/22/2021869872855859
02/24/2021860884855867
02/25/2021890891858862
02/26/2021849855839839
03/01/2021849866839866
03/02/2021875882861870
03/03/2021880908877904
03/04/2021903905871882
03/05/2021892917883917
03/08/2021930939907914
03/09/2021936953922941
03/10/2021911920898913
03/11/2021912917898901
03/12/2021900904882895
03/15/2021908922905914
03/16/2021915917901903
03/17/2021894908890908
03/18/2021912917897910
03/19/2021909933904933
03/22/2021923924907908
03/23/2021910932910912
03/24/2021894895858858
03/25/2021862879861868
03/26/2021886905886890
03/29/2021900907881889
03/30/2021892910889910
03/31/2021913917892902
04/01/2021916917875878
04/02/2021890915886906
04/05/2021911920901916
04/06/2021911912884885
04/07/2021897901881899
04/08/2021894894876888
04/09/2021892910886894
04/12/2021897907889893
04/13/2021896913893903
04/14/2021895896883891
04/15/2021892902885889
04/16/2021885891871890
04/19/2021886899880897
04/20/2021887887855860
04/21/2021836839813824
04/22/2021845848831841
04/23/2021830845824839
04/26/2021845859840856
04/27/2021856874852859
04/28/2021860864852859
04/30/2021856860838846
05/06/2021860877856868
05/07/2021874877859875
05/10/2021874900874900
05/11/2021889897869875
05/12/2021872877817845
05/13/2021831866831849
05/14/2021850868841859
05/17/2021876882854873
05/18/2021875894869872
05/19/2021861868848849
05/20/2021853878847877
05/21/2021874886870884
05/24/2021891902886888
05/25/2021890894880888
05/26/2021886908885904
05/27/2021925930906923
05/28/2021934970930970
05/31/2021963964930935
06/01/2021943945925941
06/02/2021935983933983
06/03/20219971,015986993
06/04/20211,0191,0391,0081,034
06/07/20211,0321,0321,0071,018
06/08/20211,0131,0301,0091,025
06/09/20211,0201,0271,0181,021
06/10/20211,0161,0271,0111,023
06/11/20211,0111,012983990
06/14/20211,0041,0221,0021,009
06/15/20211,0071,0119861,003
06/16/20211,0011,0169961,002
06/17/20211,0031,0251,0011,014
06/18/20211,0001,000980984
06/21/2021956964935943
06/22/2021980986973977
06/23/2021976984971977
06/24/2021979983974977
06/25/20211,0211,0641,0191,062
06/28/20211,0501,0781,0481,073
06/29/20211,0541,0671,0441,058
06/30/20211,0631,0671,0441,044
07/01/20211,0531,0571,0351,042
07/02/20211,0621,1101,0601,110
07/05/20211,1021,1161,0991,100
07/06/20211,1031,1051,0861,099
07/07/20211,0771,0821,0631,065
07/08/20211,0661,0771,0621,062
07/09/20211,0321,0481,0161,045
07/12/20211,0751,0751,0571,061
07/13/20211,0721,0791,0621,074
07/14/20211,0611,0671,0381,039
07/15/20211,0221,0261,0071,012
07/16/20211,0091,0331,0091,024
07/19/20211,0001,0099961,002
07/20/2021981993978988
07/21/20211,0131,0251,0011,004
07/26/20211,0261,0281,0031,008
07/27/20211,0051,0139941,003
07/28/20219981,0259951,023
07/29/20211,0401,0581,0311,056
07/30/20211,0651,0771,0611,072
08/02/20211,0311,0419981,011
08/03/20211,0051,0381,0041,036
08/04/20211,0261,0461,0261,038
08/05/20211,0301,0331,0031,005
08/06/20211,0081,010988996
08/10/20211,0031,015993995
08/11/20211,0061,0139981,011
08/12/20211,0251,0341,0161,016
08/13/20211,0131,0211,0071,018
08/16/20211,0031,006981984
08/17/2021987988969969
08/18/2021978999973997
08/19/2021985996969970
08/20/2021946957900902
08/23/2021916923906909
08/24/2021917930916923
08/25/2021927944922932
08/26/2021942942928935
08/27/2021930941923938
08/30/2021951964951952
08/31/2021938959926955
09/01/2021963963947957
09/02/2021950952925937
09/03/2021942964938959
09/06/2021972975962969
09/07/2021975984970975
09/08/20219941,000988999
09/09/2021999999972976
09/10/2021975981970975
09/13/2021973975960965
09/14/2021964988961982
09/15/2021967969956960
09/16/2021958971953957
09/17/2021958961952958
09/21/2021928939923935
09/22/2021932935920924
09/24/2021939961936961
09/27/2021963978961975
09/28/20219901,0099811,003
09/29/20219981,0139901,004
09/30/20211,0041,005974976
10/01/2021957970939943
10/04/2021952967946954
10/05/2021940951929946
10/06/2021941942888898
10/07/2021898915887910
10/08/2021925951923930
10/11/2021935965935960
10/12/20219611,002959996
10/13/20211,0081,0401,0001,029
10/14/20211,0111,0239971,023
10/15/20211,0301,0511,0281,043
10/18/20211,0571,0771,0541,059
10/19/20211,0551,0631,0371,045
10/20/20211,0541,0721,0481,061
10/21/20211,0751,0901,0531,053
10/22/20211,0511,0601,0401,048
10/25/20211,0351,0411,0231,032
10/26/20211,0481,0551,0401,045
10/27/20211,0401,0411,0281,034
10/28/20211,0191,0291,0101,023
10/29/20211,0261,0311,0121,019
11/01/20211,0441,0461,0341,044
11/02/20211,0421,0501,0291,034
11/04/20211,0201,0721,0161,071
11/05/20211,0611,0621,0171,025
11/08/20211,0381,0421,0251,027
11/09/20211,0341,0341,0101,013
11/10/20211,0061,0371,0051,034
11/11/20211,0461,0581,0251,040
11/12/20211,0431,0521,0301,052
11/15/20211,0531,0961,0531,093
11/16/20211,0881,0901,0711,075
11/17/20211,0841,0891,0611,065
11/18/20211,0581,0671,0411,055
11/19/20211,0411,0501,0381,046
11/22/20211,0341,0481,0221,040
11/24/20211,0681,0841,0631,069
11/25/20211,0601,0751,0481,050
11/26/20211,0441,0511,0111,022
11/29/2021987988951953
11/30/2021970974916918
12/01/2021924933905916
12/02/2021915915882903
12/03/2021909935899933
12/06/2021930939902905
12/07/2021926947918945
12/08/2021944953926945
12/09/2021936941916925
12/10/2021920927912914
12/13/2021921922903903
12/14/2021895903884892
12/15/2021896915896903
12/16/2021918925909913
12/17/2021912931912922
12/20/2021892896875877
12/21/2021887895877881
12/22/2021888891873877
12/23/2021880895880892
12/24/2021895902891894
12/27/2021894897886889
12/28/2021896900887895
12/29/2021896900888892
12/30/2021888894880885