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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,001.737
CLOSE 1,001.0815

Low

LOW 723

High

HIGH 1,273
DATEOPENHIGHLOWCLOSE
01/06/20251,0731,0861,0591,083.5
01/07/20251,0941,101.51,0821,087.5
01/08/20251,0901,1011,086.51,096
01/09/20251,0851,0861,0451,048.5
01/10/20251,0441,0541,029.51,032
01/14/20251,0441,0451,0221,034.5
01/15/20251,0451,045.51,0281,034
01/16/20251,019.51,023.51,003.51,019
01/17/20251,008.51,0191,0061,012
01/20/20251,0171,030.51,012.51,024.5
01/21/20251,078.51,086982.71,004
01/22/20251,0201,0261,0091,025.5
01/23/20251,0181,0491,0141,048.5
01/24/20251,048.51,054.51,028.51,031
01/27/20251,0401,052.51,038.51,052.5
01/28/20251,0481,049.51,031.51,035
01/29/20251,0351,0431,026.51,041.5
01/30/20251,0361,0611,0361,060
01/31/20251,0591,0711,047.51,065.5
02/03/2025975.5997.4967.2985.3
02/04/20251,0151,037.51,0131,033.5
02/05/20251,0441,051.51,0341,044
02/06/20251,0351,0541,034.51,054
02/07/20251,0491,0791,028.51,034
02/10/20251,0231,057.51,022.51,046
02/12/20251,046.51,0471,0041,025.5
02/13/20251,046.51,055.51,027.51,052.5
02/14/20251,0591,0681,0521,055
02/17/20251,0501,0511,0161,018.5
02/18/20251,018.51,0391,017.51,031.5
02/19/20251,0101,0211,0031,012
02/20/2025999.91,001.5987.3996
02/21/2025996.41,0199901,014.5
02/25/20251,0001,017999.91,016
02/26/20251,011.51,013991.41,010.5
02/27/20251,0121,0361,0081,036
02/28/20251,0211,023.51,003.51,008
03/03/20251,0091,0321,0051,024
03/04/20251,0051,015997.6999.8
03/05/20251,022.51,041.51,002.51,005
03/06/20251,0301,038.51,0251,028
03/07/20251,0111,030.51,0111,023
03/10/20251,019.51,030.51,0131,030
03/11/20251,0301,0521,0191,052
03/12/20251,0531,0651,033.51,043.5
03/13/20251,0421,0431,025.51,028.5
03/14/20251,0261,033.51,021.51,032.5
03/17/20251,032.51,048.51,0311,043
03/18/20251,052.51,0751,0521,075
03/19/20251,0901,100.51,085.51,087.5
03/21/20251,078.51,0911,071.51,072.5
03/24/20251,086.51,092.51,072.51,092
03/25/20251,1071,1151,082.51,091.5
03/26/20251,0871,088.51,0741,085
03/27/20251,0301,037.51,0131,020
03/28/2025987.9991.8972976.9
03/31/2025952.3955.8937.1942.2
04/01/2025946.8952.2929929
04/02/2025932.2943.8917.5940.4
04/03/2025865.4886.9855.5873
04/04/2025843848793.9820.8
04/07/2025746780.7723766.2
04/08/2025804.6842804.6834.2
04/09/2025809823.6795.3807.4
04/10/2025890.7890.7825.8830.5
04/11/2025789.3803.1773.4798.7
04/14/2025806813.8787.1788.6
04/15/2025825836.5811.9811.9
04/16/2025815828.5812819.7
04/17/2025822.5845.9816.7842
04/18/2025850.2865.5847.1863.5
04/21/2025856.1856.1819.5820
04/22/2025816.9824.7812.8818.8
04/23/2025846847.7835.6843.4
04/24/2025858.4897.9850.6852.1
04/25/2025850878.6849.9876
04/28/2025880.7904.7873.2877
04/30/2025872.2875844854.4
05/01/2025848.2861.5844.7860
05/02/2025869880.4865.9873
05/07/2025869.9869.9849.4852
05/08/2025850.9865.4842.8859.9
05/09/2025874.9885.6868.8879
05/12/2025878.8912860.5876.1
05/13/2025907.7918.5878.3887.7
05/14/2025880881.4854.6864.5
05/15/2025852.5854.4840.8845.9
05/16/2025843.8864.9838.3864.2
05/19/2025860879.3858.1872
05/20/2025880.5924.5879.9915.7
05/21/2025916.5922.5909.4914.2
05/22/2025890902.4887.4892.5
05/23/2025890.6899888.5893.8
05/26/2025890.5899.2886.6890
05/27/2025892904.2884901.8
05/28/2025912.4921.9904.5913.7
05/29/2025942949.5932.9943.7
05/30/2025917921.5906.2912.8
06/02/2025901904.3881.6881.7
06/03/2025878.5879.6867.4875
06/04/2025880.8880.8867.1867.1
06/05/2025848849.9828.2828.2
06/06/2025829.3844.9829.3841
06/09/2025845854.5844.9849.1
06/10/2025859.9863852.4856.2
06/11/2025853.7869.4853.2866.8
06/12/2025869.8881.9866.1874.7
06/13/2025860864840.4840.5
06/16/2025855.5864.2845.2850.7
06/17/2025851859.7845.7858.8
06/18/2025857.5879.8855879.8
06/19/2025879884.6863.2863.6
06/20/2025868.4871.9842.6848.7
06/23/2025845.9847.9828.6831.6
06/24/2025836.9840.9823.3831.1
06/25/2025831843.6829.6836.8
06/26/2025844.6852.8838852.8
06/27/2025861.4907860.4893.9
06/30/2025884.6890.8864.1869.4
07/01/2025852.1866847.5851.4
07/02/2025843856.5834856.5
07/03/2025870912.2867.3896
07/04/2025892.5896.3877.7883.1
07/07/2025879.8880.6855859.5
07/08/2025859.5885.6853853.8
07/09/2025860876.9853864.3
07/10/2025864.3871.2841.4844.2
07/11/2025856.4870.4848.8869.9
07/14/2025864.9876.2863873.3
07/15/2025880.6886.2865.8868.4
07/16/2025873.8874.8859864.7
07/17/2025849.7854845.5848.2
07/18/2025849.1850.2836.9845.7
07/22/2025845.1855.9839.5844.1
07/23/2025927.6994.1921.1994.1
07/24/20251,021.51,039992.51,010
07/25/2025989990943.7943.7
07/28/2025949967.8943.6960.5
07/29/2025952956.9927927.3
07/30/2025924.8929.9909921.1
07/31/2025922.3929.5907911.2
08/01/2025919928.3912.4922.3
08/04/2025892.3924.3892918.5
08/05/2025918.5993917.6942.8
08/06/2025952.2977.6939.6952.1
08/07/2025938.9948.9924926.3
08/08/2025933.7982933.4971.8
08/12/2025975994.4973.6986.5
08/13/2025999.91,008976.7978.3
08/14/2025981987.3951.1951.9
08/15/2025956.4972954.2972
08/18/2025979.9992.4978988.8
08/19/2025983998980.1989.5
08/20/2025987.9997.5977.1986.2
08/21/2025979.4980.8967.9975
08/22/20259751,007.5974.51,006.5
08/25/20251,0061,016992.51,001
08/26/20251,0181,0229941,005
08/27/20251,0021,0059931,001.5
08/28/20251,003.51,027.51,0011,008.5
08/29/20251,0041,008995995
09/01/20259991,029.5997.51,022
09/02/20251,0271,0401,0211,040
09/03/20251,0371,052.51,030.51,035
09/04/20251,0561,0691,051.51,060.5
09/05/20251,120.51,1231,074.51,097.5
09/08/20251,1551,177.51,140.51,176
09/09/20251,173.51,1841,1621,172.5
09/10/20251,151.51,155.51,118.51,132.5
09/11/20251,126.51,1391,1211,127
09/12/20251,1341,135.51,0931,098
09/16/20251,134.51,138.51,117.51,127.5
09/17/20251,1271,1271,1011,103
09/18/20251,1001,107.51,0851,092
09/19/20251,0861,1081,083.51,095
09/22/20251,0831,114.51,0831,114
09/24/20251,1171,122.51,0901,093
09/25/20251,1111,124.51,105.51,124
09/26/20251,1391,1681,128.51,140.5
09/29/20251,128.51,132.51,0881,088
09/30/20251,082.51,0871,0641,081
10/01/20251,055.51,0661,0491,058
10/02/20251,0481,0551,0041,037
10/03/20251,030.51,0561,0181,043
10/06/20251,1171,1191,0781,085
10/07/20251,086.51,0951,077.51,078
10/08/20251,0881,105.51,081.51,085
10/09/20251,0851,098.51,0741,098.5
10/10/20251,0841,100.51,066.51,069
10/14/20251,0451,074.51,037.51,044.5
10/15/20251,0941,0951,0701,086
10/16/20251,1021,1041,0851,093
10/17/20251,0821,0931,073.51,080.5
10/20/20251,100.51,113.51,0941,113.5
10/21/20251,1171,1241,104.51,112.5
10/22/20251,1381,164.51,130.51,141.5
10/23/20251,1321,1431,1221,140.5
10/24/20251,1331,1391,121.51,124
10/27/20251,1471,149.51,125.51,141
10/28/20251,1301,131.51,1061,109
10/29/20251,1201,120.51,0811,092.5
10/30/20251,0901,1001,0801,097.5
10/31/20251,0951,0951,061.51,072
11/04/20251,077.51,0821,0561,057
11/05/20251,044.51,0501,0021,024
11/06/20251,0431,0441,0211,034.5
11/07/20251,018.51,1191,013.51,119
11/10/20251,0971,1021,0481,096
11/11/20251,086.51,133.51,084.51,133.5
11/12/20251,1181,1461,1031,111
11/13/20251,1211,1351,1111,132
11/14/20251,113.51,129.51,1081,124.5
11/17/20251,100.51,1151,0891,089.5
11/18/20251,078.51,084.51,044.51,044.5
11/19/20251,0481,059.51,039.51,049
11/20/20251,1151,117.51,078.51,109.5
11/21/20251,0901,126.51,088.51,117.5
11/25/20251,1301,1371,117.51,123
11/26/20251,130.51,142.51,1101,141.5
11/27/20251,142.51,144.51,1331,138
11/28/20251,139.51,153.51,129.51,143
12/01/20251,154.51,164.51,1341,139.5
12/02/20251,1401,140.51,111.51,115.5
12/03/20251,1171,1241,1081,122.5
12/04/20251,1221,164.51,1201,160.5
12/05/20251,1451,151.51,1111,122
12/08/20251,1251,1281,116.51,124
12/09/20251,126.51,134.51,1181,133.5
12/10/20251,1441,1611,1381,151.5
12/11/20251,1641,1731,1471,163
12/12/20251,1701,187.51,1621,187
12/15/20251,2081,2251,201.51,213
12/16/20251,2201,2321,1821,184
12/17/20251,1701,180.51,163.51,175.5
12/18/20251,169.51,1821,157.51,162.5
12/19/20251,199.51,2291,190.51,209.5
12/22/20251,239.51,2731,2391,262
12/23/20251,256.51,2661,2161,225
12/24/20251,223.51,2361,216.51,216.5
12/25/20251,2291,235.51,2201,234
12/26/20251,2361,2371,208.51,208.5
12/29/20251,2091,2201,201.51,219
12/30/20251,215.51,227.51,208.51,219