Mazda Motor Corporation (7261.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 1,063.50 | 1,074.00 | 1,044.00 | 1,047.50 | 1,047.50 | 6,083,100 |
| 12 Sept 2024 | 1,085.50 | 1,086.00 | 1,064.00 | 1,074.00 | 1,074.00 | 6,637,100 |
| 11 Sept 2024 | 1,077.00 | 1,078.00 | 1,038.00 | 1,056.50 | 1,056.50 | 6,669,800 |
| 10 Sept 2024 | 1,106.00 | 1,111.50 | 1,090.00 | 1,091.00 | 1,091.00 | 4,275,400 |
| 09 Sept 2024 | 1,090.00 | 1,110.00 | 1,072.50 | 1,108.50 | 1,108.50 | 7,638,700 |
| 06 Sept 2024 | 1,131.00 | 1,137.50 | 1,115.50 | 1,130.00 | 1,130.00 | 7,379,800 |
| 05 Sept 2024 | 1,144.00 | 1,183.50 | 1,140.50 | 1,161.00 | 1,161.00 | 6,599,400 |
| 04 Sept 2024 | 1,176.00 | 1,195.00 | 1,162.50 | 1,174.00 | 1,174.00 | 8,489,900 |
| 03 Sept 2024 | 1,241.50 | 1,243.00 | 1,225.00 | 1,231.00 | 1,231.00 | 4,386,700 |
| 02 Sept 2024 | 1,252.00 | 1,256.50 | 1,221.00 | 1,230.00 | 1,230.00 | 4,372,900 |
| 30 Aug 2024 | 1,201.00 | 1,228.50 | 1,193.00 | 1,222.00 | 1,222.00 | 6,883,200 |
| 29 Aug 2024 | 1,202.00 | 1,204.50 | 1,191.00 | 1,200.50 | 1,200.50 | 4,706,800 |
| 28 Aug 2024 | 1,190.50 | 1,211.50 | 1,184.00 | 1,211.50 | 1,211.50 | 4,659,400 |
| 27 Aug 2024 | 1,200.00 | 1,215.00 | 1,186.00 | 1,213.50 | 1,213.50 | 5,025,300 |
| 26 Aug 2024 | 1,195.50 | 1,197.50 | 1,173.50 | 1,191.50 | 1,191.50 | 8,693,300 |
| 23 Aug 2024 | 1,233.50 | 1,243.00 | 1,218.00 | 1,233.00 | 1,233.00 | 5,491,700 |
| 22 Aug 2024 | 1,224.00 | 1,228.50 | 1,212.00 | 1,222.00 | 1,222.00 | 4,114,100 |
| 21 Aug 2024 | 1,228.50 | 1,230.00 | 1,215.00 | 1,222.00 | 1,222.00 | 6,053,900 |
| 20 Aug 2024 | 1,264.00 | 1,265.00 | 1,242.00 | 1,253.00 | 1,253.00 | 6,150,500 |
| 19 Aug 2024 | 1,240.50 | 1,280.50 | 1,227.00 | 1,234.00 | 1,234.00 | 7,829,300 |
| 16 Aug 2024 | 1,265.00 | 1,278.00 | 1,243.50 | 1,251.00 | 1,251.00 | 8,877,400 |
| 15 Aug 2024 | 1,190.00 | 1,239.00 | 1,187.00 | 1,225.50 | 1,225.50 | 9,695,500 |
| 14 Aug 2024 | 1,151.50 | 1,175.00 | 1,143.50 | 1,171.00 | 1,171.00 | 7,807,700 |
| 13 Aug 2024 | 1,136.00 | 1,147.00 | 1,116.50 | 1,141.50 | 1,141.50 | 7,570,600 |
| 09 Aug 2024 | 1,137.50 | 1,145.00 | 1,093.00 | 1,114.50 | 1,114.50 | 10,730,800 |
| 08 Aug 2024 | 1,100.00 | 1,136.00 | 1,071.00 | 1,100.00 | 1,100.00 | 14,375,000 |
| 07 Aug 2024 | 1,119.50 | 1,204.00 | 1,092.00 | 1,098.50 | 1,098.50 | 24,570,600 |
| 06 Aug 2024 | 1,198.50 | 1,198.50 | 1,117.00 | 1,147.50 | 1,147.50 | 12,669,700 |
| 05 Aug 2024 | 1,185.00 | 1,186.00 | 1,025.00 | 1,048.50 | 1,048.50 | 14,914,000 |
| 02 Aug 2024 | 1,250.00 | 1,293.50 | 1,229.00 | 1,260.00 | 1,260.00 | 10,218,500 |
| 01 Aug 2024 | 1,335.00 | 1,335.50 | 1,280.50 | 1,302.00 | 1,302.00 | 12,471,500 |
| 31 July 2024 | 1,334.50 | 1,372.00 | 1,320.00 | 1,372.00 | 1,372.00 | 8,738,700 |
| 30 July 2024 | 1,331.50 | 1,359.50 | 1,327.00 | 1,357.50 | 1,357.50 | 5,653,700 |
| 29 July 2024 | 1,316.00 | 1,349.50 | 1,310.00 | 1,338.50 | 1,338.50 | 8,402,500 |
| 26 July 2024 | 1,328.00 | 1,340.50 | 1,286.00 | 1,286.00 | 1,286.00 | 8,863,400 |
| 25 July 2024 | 1,345.00 | 1,372.00 | 1,317.00 | 1,320.00 | 1,320.00 | 9,881,500 |
| 24 July 2024 | 1,418.00 | 1,421.50 | 1,368.00 | 1,368.00 | 1,368.00 | 7,659,600 |
| 23 July 2024 | 1,434.50 | 1,440.00 | 1,413.00 | 1,423.50 | 1,423.50 | 4,598,600 |
| 22 July 2024 | 1,426.00 | 1,427.00 | 1,406.50 | 1,408.50 | 1,408.50 | 5,273,700 |
| 19 July 2024 | 1,450.00 | 1,456.00 | 1,422.00 | 1,433.50 | 1,433.50 | 5,739,500 |
| 18 July 2024 | 1,450.50 | 1,465.50 | 1,441.00 | 1,444.00 | 1,444.00 | 10,176,400 |
| 17 July 2024 | 1,538.00 | 1,548.00 | 1,512.50 | 1,520.50 | 1,520.50 | 4,402,300 |
| 16 July 2024 | 1,534.50 | 1,544.00 | 1,523.00 | 1,523.00 | 1,523.00 | 4,753,300 |
| 12 July 2024 | 1,526.00 | 1,545.50 | 1,521.50 | 1,525.50 | 1,525.50 | 5,786,100 |
| 11 July 2024 | 1,556.50 | 1,571.50 | 1,539.50 | 1,570.50 | 1,570.50 | 5,661,400 |
| 10 July 2024 | 1,523.00 | 1,523.00 | 1,505.50 | 1,516.50 | 1,516.50 | 3,630,300 |
| 09 July 2024 | 1,528.00 | 1,528.00 | 1,493.00 | 1,514.00 | 1,514.00 | 7,293,200 |
| 08 July 2024 | 1,547.50 | 1,547.50 | 1,523.00 | 1,529.50 | 1,529.50 | 4,769,500 |
| 05 July 2024 | 1,577.50 | 1,585.00 | 1,549.00 | 1,549.00 | 1,549.00 | 3,520,100 |
| 04 July 2024 | 1,544.00 | 1,585.50 | 1,541.50 | 1,585.50 | 1,585.50 | 5,384,400 |
| 03 July 2024 | 1,565.50 | 1,572.50 | 1,526.50 | 1,531.00 | 1,531.00 | 6,808,600 |
| 02 July 2024 | 1,565.50 | 1,579.50 | 1,548.50 | 1,569.00 | 1,569.00 | 5,939,700 |
| 01 July 2024 | 1,588.00 | 1,593.50 | 1,558.00 | 1,562.50 | 1,562.50 | 5,709,000 |
| 28 June 2024 | 1,556.00 | 1,563.50 | 1,550.50 | 1,556.00 | 1,556.00 | 3,613,700 |
| 27 June 2024 | 1,558.50 | 1,568.00 | 1,544.00 | 1,549.50 | 1,549.50 | 3,767,600 |
| 26 June 2024 | 1,585.50 | 1,588.00 | 1,548.50 | 1,553.00 | 1,553.00 | 4,680,400 |
| 25 June 2024 | 1,554.50 | 1,578.50 | 1,544.00 | 1,578.50 | 1,578.50 | 3,460,500 |
| 24 June 2024 | 1,548.50 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 3,678,500 |
| 21 June 2024 | 1,553.00 | 1,564.50 | 1,523.50 | 1,531.50 | 1,531.50 | 5,373,800 |
| 20 June 2024 | 1,529.50 | 1,546.00 | 1,526.00 | 1,537.50 | 1,537.50 | 5,014,200 |
| 19 June 2024 | 1,493.00 | 1,523.50 | 1,485.50 | 1,523.50 | 1,523.50 | 5,451,400 |
| 18 June 2024 | 1,471.00 | 1,475.50 | 1,458.00 | 1,470.00 | 1,470.00 | 4,591,800 |
| 17 June 2024 | 1,466.00 | 1,466.00 | 1,432.00 | 1,441.00 | 1,441.00 | 7,292,600 |
| 14 June 2024 | 1,474.50 | 1,503.00 | 1,463.50 | 1,496.00 | 1,496.00 | 4,563,300 |
| 13 June 2024 | 1,533.00 | 1,535.00 | 1,482.00 | 1,482.00 | 1,482.00 | 5,646,000 |
| 12 June 2024 | 1,514.00 | 1,536.50 | 1,510.50 | 1,526.00 | 1,526.00 | 3,600,600 |
| 11 June 2024 | 1,550.00 | 1,562.00 | 1,542.50 | 1,548.00 | 1,548.00 | 4,436,700 |
| 10 June 2024 | 1,540.00 | 1,573.50 | 1,536.00 | 1,567.50 | 1,567.50 | 3,925,500 |
| 07 June 2024 | 1,517.00 | 1,547.00 | 1,509.00 | 1,530.00 | 1,530.00 | 3,413,300 |
| 06 June 2024 | 1,568.00 | 1,576.00 | 1,540.00 | 1,540.00 | 1,540.00 | 4,509,000 |
| 05 June 2024 | 1,587.00 | 1,596.50 | 1,554.00 | 1,554.00 | 1,554.00 | 6,759,500 |
| 04 June 2024 | 1,590.00 | 1,630.50 | 1,578.50 | 1,603.50 | 1,603.50 | 7,256,900 |
| 03 June 2024 | 1,685.00 | 1,703.50 | 1,590.00 | 1,603.50 | 1,603.50 | 11,183,800 |
| 31 May 2024 | 1,630.00 | 1,662.00 | 1,622.00 | 1,657.50 | 1,657.50 | 6,888,300 |
| 30 May 2024 | 1,597.00 | 1,622.50 | 1,580.00 | 1,609.00 | 1,609.00 | 3,083,000 |
| 29 May 2024 | 1,607.00 | 1,624.00 | 1,598.00 | 1,603.00 | 1,603.00 | 3,218,700 |
| 28 May 2024 | 1,600.50 | 1,614.50 | 1,589.00 | 1,598.50 | 1,598.50 | 2,981,400 |
| 27 May 2024 | 1,580.50 | 1,588.50 | 1,571.00 | 1,588.50 | 1,588.50 | 1,922,000 |
| 24 May 2024 | 1,568.00 | 1,582.50 | 1,543.50 | 1,572.00 | 1,572.00 | 2,745,500 |
| 23 May 2024 | 1,580.00 | 1,594.00 | 1,569.00 | 1,589.00 | 1,589.00 | 2,933,400 |
| 22 May 2024 | 1,597.50 | 1,604.00 | 1,575.50 | 1,578.00 | 1,578.00 | 2,992,900 |
| 21 May 2024 | 1,607.50 | 1,620.50 | 1,587.00 | 1,587.00 | 1,587.00 | 2,845,900 |
| 20 May 2024 | 1,581.50 | 1,630.00 | 1,576.50 | 1,607.50 | 1,607.50 | 3,984,200 |
| 17 May 2024 | 1,579.00 | 1,591.00 | 1,563.00 | 1,573.00 | 1,573.00 | 3,846,900 |
| 16 May 2024 | 1,584.50 | 1,598.00 | 1,555.50 | 1,574.50 | 1,574.50 | 6,631,300 |
| 15 May 2024 | 1,645.00 | 1,671.00 | 1,634.00 | 1,636.00 | 1,636.00 | 4,927,400 |
| 14 May 2024 | 1,631.50 | 1,654.50 | 1,620.00 | 1,644.00 | 1,644.00 | 7,678,100 |
| 13 May 2024 | 1,628.00 | 1,642.50 | 1,584.50 | 1,600.00 | 1,600.00 | 15,263,500 |
| 10 May 2024 | 1,724.50 | 1,736.00 | 1,654.00 | 1,685.00 | 1,685.00 | 6,963,100 |
| 09 May 2024 | 1,700.00 | 1,703.00 | 1,663.00 | 1,696.00 | 1,696.00 | 6,940,700 |
| 08 May 2024 | 1,700.00 | 1,714.50 | 1,688.50 | 1,696.00 | 1,696.00 | 3,951,300 |
| 07 May 2024 | 1,731.50 | 1,742.50 | 1,699.50 | 1,716.00 | 1,716.00 | 4,978,800 |
| 02 May 2024 | 1,777.00 | 1,782.50 | 1,722.00 | 1,730.00 | 1,730.00 | 7,149,400 |
| 01 May 2024 | 1,771.00 | 1,788.50 | 1,750.00 | 1,788.00 | 1,788.00 | 4,018,400 |
| 30 Apr 2024 | 1,733.50 | 1,804.00 | 1,725.00 | 1,804.00 | 1,804.00 | 7,936,600 |
| 26 Apr 2024 | 1,668.00 | 1,691.50 | 1,648.50 | 1,678.00 | 1,678.00 | 4,494,100 |
| 25 Apr 2024 | 1,709.00 | 1,726.00 | 1,669.00 | 1,669.00 | 1,669.00 | 4,113,500 |
| 24 Apr 2024 | 1,673.00 | 1,727.50 | 1,673.00 | 1,727.50 | 1,727.50 | 4,478,500 |
| 23 Apr 2024 | 1,698.00 | 1,715.00 | 1,669.50 | 1,674.50 | 1,674.50 | 3,305,700 |
| 22 Apr 2024 | 1,680.00 | 1,697.50 | 1,664.00 | 1,684.50 | 1,684.50 | 3,328,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.