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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,415.462
CLOSE 1,412.9567

Low

LOW 942.2

High

HIGH 1,961
DATEOPENHIGHLOWCLOSE
01/04/20241,5561,6251,5331,625
01/05/20241,615.51,632.51,609.51,611
01/09/20241,6361,651.51,614.51,631
01/10/20241,6491,677.51,6381,659
01/11/20241,7071,7361,702.51,713.5
01/12/20241,7101,718.51,6701,676
01/15/20241,6871,708.51,6671,674.5
01/16/20241,6741,681.51,6461,660.5
01/17/20241,6901,710.51,6801,694.5
01/18/20241,7221,756.51,7181,734
01/19/20241,7641,7641,720.51,732
01/22/20241,726.51,7491,702.51,749
01/23/20241,7501,7711,7321,739.5
01/24/20241,7381,747.51,708.51,709.5
01/25/20241,6881,721.51,6781,721.5
01/26/20241,7111,7211,6881,703
01/29/20241,7271,7771,7251,777
01/30/20241,762.51,7941,745.51,789.5
01/31/20241,7951,822.51,781.51,821.5
02/01/20241,7901,821.51,778.51,802
02/02/20241,804.51,805.51,753.51,769
02/05/20241,828.51,853.51,8241,842
02/06/20241,8461,8761,8231,861.5
02/07/20241,8431,9351,8401,902
02/08/20241,9221,9611,8961,952
02/09/20241,9521,9611,9031,913.5
02/13/20241,7801,789.51,7091,776
02/14/20241,7891,794.51,7001,713.5
02/15/20241,7301,7431,711.51,716.5
02/16/20241,700.51,740.51,692.51,730.5
02/19/20241,726.51,752.51,720.51,741.5
02/20/20241,7521,7621,7181,732
02/21/20241,7381,761.51,7321,759.5
02/22/20241,7821,8221,775.51,819
02/26/20241,838.51,8471,7991,801.5
02/27/20241,8071,8201,777.51,787
02/28/20241,777.51,788.51,750.51,775
02/29/20241,7761,7761,7331,758
03/01/20241,7521,774.51,742.51,763
03/04/20241,7631,779.51,7281,732
03/05/20241,7201,7641,7121,755.5
03/06/20241,7601,784.51,747.51,784.5
03/07/20241,7751,780.51,6681,672.5
03/08/20241,6491,6671,634.51,649.5
03/11/20241,5901,6081,5611,579
03/12/20241,5561,594.51,5381,589
03/13/20241,610.51,6391,588.51,601.5
03/14/20241,6101,631.51,603.51,628.5
03/15/20241,650.51,6721,636.51,655
03/18/20241,6801,714.51,662.51,714.5
03/19/20241,7091,7561,7021,756
03/21/20241,7811,7961,7541,779.5
03/22/20241,786.51,821.51,7831,807.5
03/25/20241,7971,8061,7751,775
03/26/20241,790.51,8061,7771,792.5
03/27/20241,7861,827.51,778.51,807
03/28/20241,794.51,8031,759.51,761.5
03/29/20241,773.51,784.51,7481,755.5
04/01/20241,755.51,766.51,701.51,722.5
04/02/20241,7401,7541,6961,700.5
04/03/20241,6971,7461,686.51,736
04/04/20241,7621,788.51,7431,767
04/05/20241,739.51,7521,7201,740.5
04/08/20241,7601,7971,751.51,797
04/09/20241,7981,824.51,7971,824.5
04/10/20241,7881,8171,7851,800.5
04/11/20241,780.51,8121,7701,794
04/12/20241,794.51,822.51,791.51,806
04/15/20241,7851,812.51,7611,809.5
04/16/20241,8101,818.51,7591,775.5
04/17/20241,7891,791.51,701.51,703.5
04/18/20241,7051,737.51,692.51,715
04/19/20241,7141,719.51,645.51,673
04/22/20241,6801,697.51,6641,684.5
04/23/20241,6981,7151,669.51,674.5
04/24/20241,6731,727.51,6731,727.5
04/25/20241,7091,7261,6691,669
04/26/20241,6681,691.51,648.51,678
04/30/20241,733.51,8041,7251,804
05/01/20241,7711,788.51,7501,788
05/02/20241,7771,782.51,7221,730
05/07/20241,731.51,742.51,699.51,716
05/08/20241,7001,714.51,688.51,696
05/09/20241,7001,7031,6631,696
05/10/20241,724.51,7361,6541,685
05/13/20241,6281,642.51,584.51,600
05/14/20241,631.51,654.51,6201,644
05/15/20241,6451,6711,6341,636
05/16/20241,584.51,5981,555.51,574.5
05/17/20241,5791,5911,5631,573
05/20/20241,581.51,6301,576.51,607.5
05/21/20241,607.51,620.51,5871,587
05/22/20241,597.51,6041,575.51,578
05/23/20241,5801,5941,5691,589
05/24/20241,5681,582.51,543.51,572
05/27/20241,580.51,588.51,5711,588.5
05/28/20241,600.51,614.51,5891,598.5
05/29/20241,6071,6241,5981,603
05/30/20241,5971,622.51,5801,609
05/31/20241,6301,6621,6221,657.5
06/03/20241,6851,703.51,5901,603.5
06/04/20241,5901,630.51,578.51,603.5
06/05/20241,5871,596.51,5541,554
06/06/20241,5681,5761,5401,540
06/07/20241,5171,5471,5091,530
06/10/20241,5401,573.51,5361,567.5
06/11/20241,5501,5621,542.51,548
06/12/20241,5141,536.51,510.51,526
06/13/20241,5331,5351,4821,482
06/14/20241,474.51,5031,463.51,496
06/17/20241,4661,4661,4321,441
06/18/20241,4711,475.51,4581,470
06/19/20241,4931,523.51,485.51,523.5
06/20/20241,529.51,5461,5261,537.5
06/21/20241,5531,564.51,523.51,531.5
06/24/20241,548.51,5601,5401,550
06/25/20241,554.51,578.51,5441,578.5
06/26/20241,585.51,5881,548.51,553
06/27/20241,558.51,5681,5441,549.5
06/28/20241,5561,563.51,550.51,556
07/01/20241,5881,593.51,5581,562.5
07/02/20241,565.51,579.51,548.51,569
07/03/20241,565.51,572.51,526.51,531
07/04/20241,5441,585.51,541.51,585.5
07/05/20241,577.51,5851,5491,549
07/08/20241,547.51,547.51,5231,529.5
07/09/20241,5281,5281,4931,514
07/10/20241,5231,5231,505.51,516.5
07/11/20241,556.51,571.51,539.51,570.5
07/12/20241,5261,545.51,521.51,525.5
07/16/20241,534.51,5441,5231,523
07/17/20241,5381,5481,512.51,520.5
07/18/20241,450.51,465.51,4411,444
07/19/20241,4501,4561,4221,433.5
07/22/20241,4261,4271,406.51,408.5
07/23/20241,434.51,4401,4131,423.5
07/24/20241,4181,421.51,3681,368
07/25/20241,3451,3721,3171,320
07/26/20241,3281,340.51,2861,286
07/29/20241,3161,349.51,3101,338.5
07/30/20241,331.51,359.51,3271,357.5
07/31/20241,334.51,3721,3201,372
08/01/20241,3351,335.51,280.51,302
08/02/20241,2501,293.51,2291,260
08/05/20241,1851,1861,0251,048.5
08/06/20241,198.51,198.51,1171,147.5
08/07/20241,119.51,2041,0921,098.5
08/08/20241,1001,1361,0711,100
08/09/20241,137.51,1451,0931,114.5
08/13/20241,1361,1471,116.51,141.5
08/14/20241,151.51,1751,143.51,171
08/15/20241,1901,2391,1871,225.5
08/16/20241,2651,2781,243.51,251
08/19/20241,240.51,280.51,2271,234
08/20/20241,2641,2651,2421,253
08/21/20241,228.51,2301,2151,222
08/22/20241,2241,228.51,2121,222
08/23/20241,233.51,2431,2181,233
08/26/20241,195.51,197.51,173.51,191.5
08/27/20241,2001,2151,1861,213.5
08/28/20241,190.51,211.51,1841,211.5
08/29/20241,2021,204.51,1911,200.5
08/30/20241,2011,228.51,1931,222
09/02/20241,2521,256.51,2211,230
09/03/20241,241.51,2431,2251,231
09/04/20241,1761,1951,162.51,174
09/05/20241,1441,183.51,140.51,161
09/06/20241,1311,137.51,115.51,130
09/09/20241,0901,1101,072.51,108.5
09/10/20241,1061,111.51,0901,091
09/11/20241,0771,0781,0381,056.5
09/12/20241,085.51,0861,0641,074
09/13/20241,063.51,0741,0441,047.5
09/17/20241,0401,0501,0191,037
09/18/20241,059.51,078.51,050.51,074.5
09/19/20241,1121,1121,083.51,085
09/20/20241,1201,1211,0891,093.5
09/24/20241,1201,1341,0971,099
09/25/20241,097.51,125.51,097.51,111
09/26/20241,1181,1291,1081,128.5
09/27/20241,1291,165.51,1091,151.5
09/30/20241,050.51,0841,050.51,070
10/01/20241,082.51,1101,081.51,097
10/02/20241,0901,103.51,0761,080.5
10/03/20241,129.51,139.51,1151,118.5
10/04/20241,1201,124.51,1061,118
10/07/20241,1631,1631,1371,143.5
10/08/20241,1361,1401,095.51,099.5
10/09/20241,1071,111.51,0801,080
10/10/20241,1011,1051,0841,087
10/11/20241,081.51,0871,065.51,066.5
10/15/20241,081.51,0871,0631,064.5
10/16/20241,0501,067.51,0421,047
10/17/20241,0571,0641,047.51,050.5
10/18/20241,069.51,069.51,0461,050.5
10/21/20241,0511,072.51,0451,054.5
10/22/20241,0621,0711,0451,052.5
10/23/20241,058.51,092.51,053.51,059.5
10/24/20241,045.51,0611,034.51,057
10/25/20241,064.51,077.51,059.51,073.5
10/28/20241,0781,105.51,068.51,102.5
10/29/20241,1041,114.51,100.51,113
10/30/20241,099.51,1171,096.51,106.5
10/31/20241,1091,1161,0971,107.5
11/01/20241,0811,0951,065.51,067.5
11/05/20241,071.51,1251,071.51,125
11/06/20241,1121,1391,062.51,062.5
11/07/20241,0511,101.51,0501,055
11/08/20241,0361,044.51,0001,007.5
11/11/2024998.11,007.59901,002.5
11/12/20241,006.51,052.5996.31,033.5
11/13/20241,0301,036.5990990
11/14/20241,0051,033999.31,002.5
11/15/20241,0161,027.51,0101,014.5
11/18/20241,000.51,0301,000.51,030
11/19/20241,0331,037.51,0141,031.5
11/20/20241,0261,0301,0011,006
11/21/2024998.71,008.5994.71,005.5
11/22/2024999.81,005.5995.11,003
11/25/20241,012.51,0229991,001
11/26/20241,0001,014.5980.1999.9
11/27/2024981984.7944.2944.8
11/28/2024949.2974943.1959
11/29/2024975.7975.7949.1967.2
12/02/2024963.2976.8958.1971.5
12/03/2024960.6991.9960.2984
12/04/2024975.8981.5952.2952.2
12/05/2024955.5959942.2950
12/06/2024959.9970.7955964.6
12/09/2024978990.5972.4982
12/10/20249961,002982.9983.5
12/11/2024986.9988.7977.2977.3
12/12/2024982984.9967.7972.4
12/13/2024959978.6959977.8
12/16/2024972977967.5970.2
12/17/2024969.4971.2957.7957.9
12/18/20249651,016.5964.31,011
12/19/2024988996.3971.2981.2
12/20/2024994.51,006.5979983.4
12/23/2024993.41,004.5978.61,004.5
12/24/20241,007.51,041.51,0051,041.5
12/25/20241,0391,0421,021.51,042
12/26/20241,0501,0931,0481,087
12/27/20241,087.51,095.51,0751,090
12/30/20241,0921,093.51,078.51,083.5