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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,025.332
CLOSE 1,025.0369

Low

LOW 715

High

HIGH 1,270
DATEOPENHIGHLOWCLOSE
01/04/2022915938910936
01/05/2022960976957971
01/06/2022968988950956
01/07/2022967985965980
01/11/2022980997972994
01/12/20229991,0099941,003
01/13/20221,0151,0251,0051,014
01/14/20221,0031,004977979
01/17/2022986999983995
01/18/2022990993954961
01/19/2022931942922933
01/20/2022930949922943
01/21/2022914919892911
01/24/2022893906884902
01/25/2022888897884892
01/26/2022899909889889
01/27/2022904905864866
01/28/2022869883865881
01/31/2022877886864884
02/01/2022888890870873
02/02/2022882897880893
02/03/2022882903880893
02/04/2022900902874891
02/07/2022890898877882
02/08/2022890901886897
02/09/2022905913900906
02/10/2022912917897908
02/14/2022914920894894
02/15/2022899918896910
02/16/2022938938914923
02/17/2022917931916926
02/18/2022911934911933
02/21/2022924932911931
02/22/2022913915879888
02/24/2022877896853859
02/25/2022861875854868
02/28/2022875879851856
03/01/2022857863851852
03/02/2022830831806810
03/03/2022834867832846
03/04/2022822823801811
03/07/2022781787743747
03/08/2022744750715715
03/09/2022730740720727
03/10/2022757774748768
03/11/2022750761748761
03/14/2022770799770794
03/15/2022795829790813
03/16/2022820839817833
03/17/2022858874852873
03/18/2022845850839849
03/22/2022850865848862
03/23/2022876886869881
03/24/2022874894868894
03/25/2022898907886896
03/28/2022897917893912
03/29/2022911929907920
03/30/2022913928895907
03/31/2022886920884909
04/01/2022895914887911
04/04/2022903904888897
04/05/2022899905891903
04/06/2022895897880885
04/07/2022886887862878
04/08/2022871872843854
04/11/2022857883856876
04/12/2022882882872872
04/13/2022875882862880
04/14/2022874884867882
04/15/2022877883871878
04/18/2022865880865877
04/19/2022898920894920
04/20/2022939959935954
04/21/2022939953935941
04/22/2022928931913924
04/25/2022903909895900
04/26/2022887907884901
04/27/2022880894879891
04/28/2022899931889929
05/02/2022925945923940
05/06/2022939964937964
05/09/2022964981952967
05/10/2022961971942955
05/11/2022960965929940
05/12/2022968998943986
05/13/20229891,0329631,008
05/16/20221,0561,0841,0471,065
05/17/20221,0691,1191,0661,087
05/18/20221,0861,1311,0841,114
05/19/20221,0881,1281,0831,122
05/20/20221,1341,1371,1041,111
05/23/20221,1121,1211,1051,111
05/24/20221,1161,1311,1121,120
05/25/20221,1101,1221,0931,107
05/26/20221,1211,1251,0981,101
05/27/20221,1161,1161,1011,105
05/30/20221,1141,1211,0931,094
05/31/20221,0861,1031,0781,089
06/01/20221,0961,1041,0781,103
06/02/20221,1051,1181,0921,106
06/03/20221,1061,1071,0861,105
06/06/20221,1011,1271,0991,126
06/07/20221,1481,1841,1411,173
06/08/20221,1671,1841,1631,170
06/09/20221,1801,2031,1781,185
06/10/20221,1801,1901,1671,174
06/13/20221,1411,1521,1331,146
06/14/20221,1101,1351,1051,132
06/15/20221,1331,1381,1061,107
06/16/20221,1261,1461,1191,134
06/17/20221,0931,1161,0781,104
06/20/20221,1211,1251,0871,100
06/21/20221,1161,1171,0921,110
06/22/20221,1391,1651,1371,155
06/23/20221,1321,1671,1281,141
06/24/20221,1261,1301,1011,111
06/27/20221,1301,1331,1061,115
06/28/20221,1261,1521,1241,146
06/29/20221,1581,1681,1151,116
06/30/20221,1171,1281,1091,110
07/01/20221,0951,0991,0441,047
07/04/20221,0641,0711,0401,049
07/05/20221,0611,0611,0421,051
07/06/20221,0241,0299891,002
07/07/20221,0171,0299911,010
07/08/20221,0261,0391,0191,020
07/11/20221,0561,0591,0411,042
07/12/20221,0601,0621,0261,029
07/13/20221,0481,0601,0321,040
07/14/20221,0381,0691,0351,063
07/15/20221,0691,0691,0361,050
07/19/20221,0741,0961,0721,095
07/20/20221,1101,1161,0961,116
07/21/20221,1061,1251,1031,120
07/22/20221,1171,1241,1081,117
07/25/20221,1001,1311,0951,119
07/26/20221,1381,1471,1271,131
07/27/20221,1261,1391,1141,136
07/28/20221,1351,1731,1261,152
07/29/20221,1471,1481,1041,116
08/01/20221,1241,1511,1231,150
08/02/20221,1371,1491,1311,144
08/03/20221,1421,1521,1261,138
08/04/20221,1531,1571,1391,148
08/05/20221,1311,1501,1231,145
08/08/20221,1151,1641,1141,164
08/09/20221,1601,1681,1521,165
08/10/20221,2001,2531,1571,251
08/12/20221,2551,2701,2321,264
08/15/20221,2461,2691,2451,250
08/16/20221,2351,2351,2091,227
08/17/20221,2351,2571,2331,254
08/18/20221,2561,2581,2371,240
08/19/20221,2391,2581,2321,249
08/22/20221,2471,2571,2311,250
08/23/20221,2321,2361,2241,225
08/24/20221,2321,2361,2221,222
08/25/20221,2251,2341,2201,225
08/26/20221,2241,2301,2111,214
08/29/20221,2011,2301,2011,226
08/30/20221,2421,2471,2211,228
08/31/20221,2041,2541,2021,231
09/01/20221,2211,2211,2061,212
09/02/20221,2081,2181,1951,200
09/05/20221,1991,2011,1741,181
09/06/20221,1781,1911,1621,184
09/07/20221,1831,2151,1831,213
09/08/20221,2131,2281,2061,224
09/09/20221,2201,2281,2081,213
09/12/20221,2281,2411,2221,236
09/13/20221,2281,2281,1891,189
09/14/20221,1771,2081,1751,185
09/15/20221,1851,1961,1801,193
09/16/20221,1951,2021,1851,192
09/20/20221,2061,2201,2031,206
09/21/20221,2011,2011,1701,170
09/22/20221,1621,1931,1611,188
09/26/20221,1541,1591,1151,122
09/27/20221,1351,1451,1131,117
09/28/20221,1011,1051,0601,079
09/29/20221,0931,0961,0351,041
09/30/20221,0181,022945956
10/03/2022953983947980
10/04/20229941,009984986
10/05/20221,0011,005971972
10/06/2022976993975979
10/07/2022964971948959
10/11/2022944963931939
10/12/2022929941924925
10/13/2022931942929935
10/14/2022963971947962
10/17/2022947979947970
10/18/2022981984962971
10/19/2022966980962972
10/20/2022959965952964
10/21/2022957963946951
10/24/2022965969956957
10/25/2022966983959982
10/26/20229851,004982995
10/27/2022992994972983
10/28/2022978986971975
10/31/20229931,0039861,003
11/01/20221,0061,0129971,003
11/02/20221,0021,0289991,027
11/04/20221,0401,0611,0281,042
11/07/20221,0501,0541,0311,043
11/08/20221,0341,0621,0281,050
11/09/20221,0551,0571,0291,029
11/10/20221,0161,0311,0061,014
11/11/20221,1341,1431,0771,091
11/14/20221,0961,1021,0661,075
11/15/20221,0721,0841,0631,074
11/16/20221,0731,0941,0721,092
11/17/20221,0891,0911,0611,065
11/18/20221,0751,1031,0741,092
11/21/20221,1061,1141,1001,105
11/22/20221,1201,1321,1141,118
11/24/20221,1261,1271,0901,091
11/25/20221,0891,1001,0831,097
11/28/20221,1071,1171,0851,089
11/29/20221,0881,0921,0641,079
11/30/20221,0861,0941,0661,091
12/01/20221,0921,0941,0721,072
12/02/20221,0591,0611,0281,032
12/05/20221,0421,0421,0111,021
12/06/20221,0461,0551,0371,054
12/07/20221,0451,0741,0411,057
12/08/20221,0501,0641,0421,063
12/09/20221,0611,0741,0571,062
12/12/20221,0651,0681,0551,065
12/13/20221,0751,0821,0681,076
12/14/20221,0651,0781,0621,069
12/15/20221,0651,0901,0591,090
12/16/20221,0871,0941,0791,086
12/19/20221,0721,0721,0501,052
12/20/20221,0651,069988999
12/21/2022990991954974
12/22/20229981,001981988
12/23/2022975981964980
12/26/20229831,0059811,005
12/27/20221,0051,011994998
12/28/20221,0061,0129981,012
12/29/20229961,000988997
12/30/20229991,0129961,005