Australia markets closed

Mazda Motor Corporation (7261.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,047.50-26.50 (-2.47%)
At close: 03:15PM JST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20241,063.501,074.001,044.001,047.501,047.506,083,100
12 Sept 20241,085.501,086.001,064.001,074.001,074.006,637,100
11 Sept 20241,077.001,078.001,038.001,056.501,056.506,669,800
10 Sept 20241,106.001,111.501,090.001,091.001,091.004,275,400
09 Sept 20241,090.001,110.001,072.501,108.501,108.507,638,700
06 Sept 20241,131.001,137.501,115.501,130.001,130.007,379,800
05 Sept 20241,144.001,183.501,140.501,161.001,161.006,599,400
04 Sept 20241,176.001,195.001,162.501,174.001,174.008,489,900
03 Sept 20241,241.501,243.001,225.001,231.001,231.004,386,700
02 Sept 20241,252.001,256.501,221.001,230.001,230.004,372,900
30 Aug 20241,201.001,228.501,193.001,222.001,222.006,883,200
29 Aug 20241,202.001,204.501,191.001,200.501,200.504,706,800
28 Aug 20241,190.501,211.501,184.001,211.501,211.504,659,400
27 Aug 20241,200.001,215.001,186.001,213.501,213.505,025,300
26 Aug 20241,195.501,197.501,173.501,191.501,191.508,693,300
23 Aug 20241,233.501,243.001,218.001,233.001,233.005,491,700
22 Aug 20241,224.001,228.501,212.001,222.001,222.004,114,100
21 Aug 20241,228.501,230.001,215.001,222.001,222.006,053,900
20 Aug 20241,264.001,265.001,242.001,253.001,253.006,150,500
19 Aug 20241,240.501,280.501,227.001,234.001,234.007,829,300
16 Aug 20241,265.001,278.001,243.501,251.001,251.008,877,400
15 Aug 20241,190.001,239.001,187.001,225.501,225.509,695,500
14 Aug 20241,151.501,175.001,143.501,171.001,171.007,807,700
13 Aug 20241,136.001,147.001,116.501,141.501,141.507,570,600
09 Aug 20241,137.501,145.001,093.001,114.501,114.5010,730,800
08 Aug 20241,100.001,136.001,071.001,100.001,100.0014,375,000
07 Aug 20241,119.501,204.001,092.001,098.501,098.5024,570,600
06 Aug 20241,198.501,198.501,117.001,147.501,147.5012,669,700
05 Aug 20241,185.001,186.001,025.001,048.501,048.5014,914,000
02 Aug 20241,250.001,293.501,229.001,260.001,260.0010,218,500
01 Aug 20241,335.001,335.501,280.501,302.001,302.0012,471,500
31 July 20241,334.501,372.001,320.001,372.001,372.008,738,700
30 July 20241,331.501,359.501,327.001,357.501,357.505,653,700
29 July 20241,316.001,349.501,310.001,338.501,338.508,402,500
26 July 20241,328.001,340.501,286.001,286.001,286.008,863,400
25 July 20241,345.001,372.001,317.001,320.001,320.009,881,500
24 July 20241,418.001,421.501,368.001,368.001,368.007,659,600
23 July 20241,434.501,440.001,413.001,423.501,423.504,598,600
22 July 20241,426.001,427.001,406.501,408.501,408.505,273,700
19 July 20241,450.001,456.001,422.001,433.501,433.505,739,500
18 July 20241,450.501,465.501,441.001,444.001,444.0010,176,400
17 July 20241,538.001,548.001,512.501,520.501,520.504,402,300
16 July 20241,534.501,544.001,523.001,523.001,523.004,753,300
12 July 20241,526.001,545.501,521.501,525.501,525.505,786,100
11 July 20241,556.501,571.501,539.501,570.501,570.505,661,400
10 July 20241,523.001,523.001,505.501,516.501,516.503,630,300
09 July 20241,528.001,528.001,493.001,514.001,514.007,293,200
08 July 20241,547.501,547.501,523.001,529.501,529.504,769,500
05 July 20241,577.501,585.001,549.001,549.001,549.003,520,100
04 July 20241,544.001,585.501,541.501,585.501,585.505,384,400
03 July 20241,565.501,572.501,526.501,531.001,531.006,808,600
02 July 20241,565.501,579.501,548.501,569.001,569.005,939,700
01 July 20241,588.001,593.501,558.001,562.501,562.505,709,000
28 June 20241,556.001,563.501,550.501,556.001,556.003,613,700
27 June 20241,558.501,568.001,544.001,549.501,549.503,767,600
26 June 20241,585.501,588.001,548.501,553.001,553.004,680,400
25 June 20241,554.501,578.501,544.001,578.501,578.503,460,500
24 June 20241,548.501,560.001,540.001,550.001,550.003,678,500
21 June 20241,553.001,564.501,523.501,531.501,531.505,373,800
20 June 20241,529.501,546.001,526.001,537.501,537.505,014,200
19 June 20241,493.001,523.501,485.501,523.501,523.505,451,400
18 June 20241,471.001,475.501,458.001,470.001,470.004,591,800
17 June 20241,466.001,466.001,432.001,441.001,441.007,292,600
14 June 20241,474.501,503.001,463.501,496.001,496.004,563,300
13 June 20241,533.001,535.001,482.001,482.001,482.005,646,000
12 June 20241,514.001,536.501,510.501,526.001,526.003,600,600
11 June 20241,550.001,562.001,542.501,548.001,548.004,436,700
10 June 20241,540.001,573.501,536.001,567.501,567.503,925,500
07 June 20241,517.001,547.001,509.001,530.001,530.003,413,300
06 June 20241,568.001,576.001,540.001,540.001,540.004,509,000
05 June 20241,587.001,596.501,554.001,554.001,554.006,759,500
04 June 20241,590.001,630.501,578.501,603.501,603.507,256,900
03 June 20241,685.001,703.501,590.001,603.501,603.5011,183,800
31 May 20241,630.001,662.001,622.001,657.501,657.506,888,300
30 May 20241,597.001,622.501,580.001,609.001,609.003,083,000
29 May 20241,607.001,624.001,598.001,603.001,603.003,218,700
28 May 20241,600.501,614.501,589.001,598.501,598.502,981,400
27 May 20241,580.501,588.501,571.001,588.501,588.501,922,000
24 May 20241,568.001,582.501,543.501,572.001,572.002,745,500
23 May 20241,580.001,594.001,569.001,589.001,589.002,933,400
22 May 20241,597.501,604.001,575.501,578.001,578.002,992,900
21 May 20241,607.501,620.501,587.001,587.001,587.002,845,900
20 May 20241,581.501,630.001,576.501,607.501,607.503,984,200
17 May 20241,579.001,591.001,563.001,573.001,573.003,846,900
16 May 20241,584.501,598.001,555.501,574.501,574.506,631,300
15 May 20241,645.001,671.001,634.001,636.001,636.004,927,400
14 May 20241,631.501,654.501,620.001,644.001,644.007,678,100
13 May 20241,628.001,642.501,584.501,600.001,600.0015,263,500
10 May 20241,724.501,736.001,654.001,685.001,685.006,963,100
09 May 20241,700.001,703.001,663.001,696.001,696.006,940,700
08 May 20241,700.001,714.501,688.501,696.001,696.003,951,300
07 May 20241,731.501,742.501,699.501,716.001,716.004,978,800
02 May 20241,777.001,782.501,722.001,730.001,730.007,149,400
01 May 20241,771.001,788.501,750.001,788.001,788.004,018,400
30 Apr 20241,733.501,804.001,725.001,804.001,804.007,936,600
26 Apr 20241,668.001,691.501,648.501,678.001,678.004,494,100
25 Apr 20241,709.001,726.001,669.001,669.001,669.004,113,500
24 Apr 20241,673.001,727.501,673.001,727.501,727.504,478,500
23 Apr 20241,698.001,715.001,669.501,674.501,674.503,305,700
22 Apr 20241,680.001,697.501,664.001,684.501,684.503,328,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...