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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,361.5813
CLOSE 1,361.0691

Low

LOW 932

High

HIGH 1,854
DATEOPENHIGHLOWCLOSE
01/04/2023975979961975
01/05/2023983986968976
01/06/20239901,0159871,003
01/10/20239961,0159961,007
01/11/20231,0011,0151,0011,013
01/12/20231,0101,014994995
01/13/2023980986950950
01/16/2023938947932942
01/17/2023955981954979
01/18/20239731,0129601,000
01/19/2023955973949949
01/20/2023956964950963
01/23/2023977980966969
01/24/2023979988974986
01/25/20239841,0079791,007
01/26/20231,0091,0151,0001,007
01/27/20231,0181,0281,0081,028
01/30/20231,0231,0361,0191,026
01/31/20231,0431,0551,0331,042
02/01/20231,0541,0711,0491,065
02/02/20231,0501,0501,0231,032
02/03/20231,0261,0391,0221,030
02/06/20231,0671,0781,0531,066
02/07/20231,0961,0981,0601,064
02/08/20231,0551,0651,0521,054
02/09/20231,0541,0541,0411,050
02/10/20231,0501,0541,0081,033
02/13/20231,0571,0801,0401,077
02/14/20231,0921,0921,0661,087
02/15/20231,1031,1131,0951,110
02/16/20231,1301,1551,1291,151
02/17/20231,1421,1731,1401,172
02/20/20231,1731,1871,1621,170
02/21/20231,1781,1981,1611,195
02/22/20231,1781,1851,1601,170
02/24/20231,1841,2061,1801,203
02/27/20231,2281,2351,2131,222
02/28/20231,2301,2491,2201,227
03/01/20231,2271,2591,2271,258
03/02/20231,2741,2781,2611,268
03/03/20231,2601,3021,2601,296
03/06/20231,3051,3241,3001,309
03/07/20231,3041,3161,2951,309
03/08/20231,3311,3511,3251,348
03/09/20231,3491,3511,3331,346
03/10/20231,3081,3291,3081,308
03/13/20231,2641,2831,2241,230
03/14/20231,1801,1841,1481,169
03/15/20231,1991,1991,1721,184
03/16/20231,1441,1631,1351,163
03/17/20231,1621,1671,1311,143
03/20/20231,1141,1431,1111,127
03/22/20231,1631,1641,1401,154
03/23/20231,1251,1621,1251,150
03/24/20231,1401,1531,1381,142
03/27/20231,1501,1561,1351,151
03/28/20231,1741,1921,1631,173
03/29/20231,1751,2011,1721,200
03/30/20231,1851,1891,1701,189
03/31/20231,2021,2391,2011,225
04/03/20231,2361,2371,2211,231
04/04/20231,2131,2321,2071,230
04/05/20231,2001,2091,1891,189
04/06/20231,1671,1751,1281,130
04/07/20231,1391,1551,1341,152
04/10/20231,1661,1671,1421,154
04/11/20231,1781,1901,1641,180
04/12/20231,2021,2051,1861,191
04/13/20231,1861,1861,1681,173
04/14/20231,1811,1811,1551,158
04/17/20231,1761,1811,1651,175
04/18/20231,1921,2021,1761,197
04/19/20231,2091,2121,1931,208
04/20/20231,1901,2081,1831,204
04/21/20231,1801,1961,1711,175
04/24/20231,1821,1891,1771,183
04/25/20231,1791,1911,1741,180
04/26/20231,1721,1781,1641,168
04/27/20231,1551,1751,1551,174
04/28/20231,1901,2161,1791,214
05/01/20231,2351,2481,2341,247
05/02/20231,2371,2441,2191,230
05/08/20231,2231,2461,2211,237
05/09/20231,2381,2491,2251,242
05/10/20231,2211,2361,2091,225
05/11/20231,2021,2091,1781,192
05/12/20231,2031,2301,1931,228
05/15/20231,2131,2431,2021,208
05/16/20231,1981,2031,1791,190
05/17/20231,1881,1881,1581,162
05/18/20231,1861,1991,1791,195
05/19/20231,2021,2051,1721,177
05/22/20231,1641,2091,1641,208
05/23/20231,2191,2241,2071,218
05/24/20231,2201,2251,2051,219
05/25/20231,2181,2181,2031,207
05/26/20231,2221,2331,2081,210
05/29/20231,2331,2431,2141,216
05/30/20231,2191,2361,2061,232
05/31/20231,2151,2191,1871,194
06/01/20231,1861,1881,1581,162
06/02/20231,1651,1991,1651,198
06/05/20231,224.51,279.51,2201,278
06/06/20231,2771,2911,2621,282
06/07/20231,2901,3061,272.51,274.5
06/08/20231,2931,2941,240.51,247.5
06/09/20231,2621,2971,257.51,292.5
06/12/20231,292.51,293.51,2781,286.5
06/13/20231,2991,3451,295.51,334
06/14/20231,362.51,373.51,349.51,368.5
06/15/20231,3731,3941,356.51,385
06/16/20231,3821,383.51,3531,363.5
06/19/20231,389.51,3941,3731,379.5
06/20/20231,3671,367.51,3411,350
06/21/20231,337.51,388.51,3341,380
06/22/20231,3701,4031,3661,377.5
06/23/20231,4031,414.51,3511,365
06/26/20231,3551,3691,3431,351
06/27/20231,3601,3721,343.51,359
06/28/20231,3741,379.51,352.51,375.5
06/29/20231,3891,4061,3801,396
06/30/20231,3981,4011,366.51,393.5
07/03/20231,423.51,4371,415.51,419
07/04/20231,421.51,4261,4031,406
07/05/20231,397.51,4121,384.51,408.5
07/06/20231,395.51,402.51,376.51,381
07/07/20231,3701,394.51,356.51,368
07/10/20231,370.51,373.51,3371,346.5
07/11/20231,350.51,350.51,2951,305
07/12/20231,3181,3251,2931,299
07/13/20231,2831,293.51,2731,286
07/14/20231,280.51,292.51,2591,270
07/18/20231,2681,2841,2591,277.5
07/19/20231,3051,3491,295.51,349
07/20/20231,3571,378.51,355.51,361.5
07/21/20231,3691,3791,3571,369.5
07/24/20231,396.51,4311,3951,416
07/25/20231,417.51,4611,413.51,450.5
07/26/20231,434.51,4361,4041,425.5
07/27/20231,429.51,4321,408.51,413
07/28/20231,384.51,4121,3511,371
07/31/20231,408.51,4211,394.51,405.5
08/01/20231,4111,433.51,402.51,431.5
08/02/20231,4061,453.51,3971,418
08/03/20231,404.51,4121,389.51,393.5
08/04/20231,385.51,4211,381.51,416.5
08/07/20231,404.51,416.51,396.51,413.5
08/08/20231,4271,4431,415.51,425
08/09/20231,340.51,3891,3201,384.5
08/10/20231,395.51,4211,3891,421
08/14/20231,427.51,441.51,406.51,412
08/15/20231,4241,438.51,410.51,411.5
08/16/20231,4011,4221,397.51,414
08/17/20231,419.51,419.51,378.51,412.5
08/18/20231,4021,4121,3821,388.5
08/21/20231,4001,4181,3951,399
08/22/20231,4001,4301,3991,430
08/23/20231,4291,4821,422.51,479.5
08/24/20231,476.51,481.51,4561,469
08/25/20231,4611,4861,4591,466
08/28/20231,4881,519.51,486.51,519.5
08/29/20231,5301,5321,5021,502
08/30/20231,515.51,5161,500.51,506
08/31/20231,5111,5481,502.51,532.5
09/01/20231,5291,5431,525.51,532.5
09/04/20231,5511,5971,5511,596
09/05/20231,595.51,614.51,583.51,605
09/06/20231,670.51,6961,6571,680
09/07/20231,670.51,6841,6391,643
09/08/20231,6411,655.51,6211,645
09/11/20231,6501,6531,6261,633
09/12/20231,6721,7141,665.51,699
09/13/20231,7101,716.51,6861,695.5
09/14/20231,713.51,7321,7041,730
09/15/20231,7541,7861,749.51,759
09/19/20231,760.51,8541,756.51,852.5
09/20/20231,8521,8521,8071,814
09/21/20231,826.51,8471,8001,804
09/22/20231,7801,8141,7571,796
09/25/20231,817.51,8191,785.51,805.5
09/26/20231,8001,8001,768.51,790
09/27/20231,7761,7761,742.51,771
09/28/20231,769.51,7931,7461,758.5
09/29/20231,7501,763.51,6741,696.5
10/02/20231,724.51,738.51,7061,707.5
10/03/20231,6971,6971,600.51,605
10/04/20231,5651,578.51,4901,494
10/05/20231,5451,548.51,506.51,522
10/06/20231,5101,532.51,493.51,520.5
10/10/20231,538.51,5701,528.51,565.5
10/11/20231,5711,6141,5681,594
10/12/20231,6171,6391,6121,636.5
10/13/20231,6121,649.51,597.51,605
10/16/20231,6001,6051,574.51,591
10/17/20231,6201,6231,5771,594.5
10/18/20231,619.51,6411,6061,611.5
10/19/20231,572.51,5851,5521,554.5
10/20/20231,538.51,540.51,5021,513.5
10/23/20231,5111,5231,4821,501.5
10/24/20231,508.51,527.51,4721,511
10/25/20231,535.51,5501,5231,523
10/26/20231,5151,524.51,492.51,503.5
10/27/20231,5021,509.51,493.51,501
10/30/20231,4701,472.51,4291,439
10/31/20231,4531,4541,4011,424
11/01/20231,4931,5031,4751,498
11/02/20231,5281,5371,4761,476
11/06/20231,5021,502.51,480.51,500
11/07/20231,510.51,5331,5021,506.5
11/08/20231,7241,7331,649.51,663
11/09/20231,6901,7241,659.51,704.5
11/10/20231,6751,678.51,6471,675.5
11/13/20231,6901,709.51,6711,674.5
11/14/20231,7081,738.51,705.51,736.5
11/15/20231,751.51,794.51,7431,752
11/16/20231,785.51,8131,773.51,785.5
11/17/20231,7591,786.51,7531,786.5
11/20/20231,776.51,7851,6781,678
11/21/20231,656.51,656.51,587.51,602.5
11/22/20231,596.51,6441,590.51,624.5
11/24/20231,6541,690.51,6481,672
11/27/20231,6681,6811,653.51,660
11/28/20231,6611,664.51,6051,621.5
11/29/20231,608.51,613.51,5721,575
11/30/20231,5651,586.51,5611,578.5
12/01/20231,6061,613.51,591.51,601.5
12/04/20231,538.51,5501,5281,543.5
12/05/20231,5441,5631,5411,552.5
12/06/20231,5511,5821,538.51,579
12/07/20231,584.51,598.51,5501,552.5
12/08/20231,501.51,5131,4891,506
12/11/20231,5351,552.51,5331,544
12/12/20231,571.51,5791,551.51,562.5
12/13/20231,5461,5601,5241,547.5
12/14/20231,483.51,497.51,442.51,456
12/15/20231,469.51,512.51,4541,509
12/18/20231,5001,529.51,482.51,527
12/19/20231,5201,561.51,510.51,540
12/20/20231,600.51,621.51,5861,598
12/21/20231,5601,580.51,5211,532.5
12/22/20231,5291,544.51,521.51,540.5
12/25/20231,541.51,564.51,5411,552.5
12/26/20231,554.51,5561,502.51,512
12/27/20231,5171,529.51,510.51,517.5
12/28/20231,4931,519.51,4891,518.5
12/29/20231,5201,5351,5121,523.5