Australia markets close in 5 hours 52 minutes

Mazda Motor Corporation (7261.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,582.50+4.50 (+0.28%)
As of 09:00AM JST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241,580.001,584.001,577.001,582.001,582.00103,700
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
19 Apr 20241,714.001,719.501,645.501,673.001,673.004,275,900
18 Apr 20241,705.001,737.501,692.501,715.001,715.003,376,800
17 Apr 20241,789.001,791.501,701.501,703.501,703.505,322,600
16 Apr 20241,810.001,818.501,759.001,775.501,775.503,681,600
15 Apr 20241,785.001,812.501,761.001,809.501,809.503,552,700
12 Apr 20241,794.501,822.501,791.501,806.001,806.004,086,600
11 Apr 20241,780.501,812.001,770.001,794.001,794.004,928,500
10 Apr 20241,788.001,817.001,785.001,800.501,800.503,256,900
09 Apr 20241,798.001,824.501,797.001,824.501,824.503,974,800
08 Apr 20241,760.001,797.001,751.501,797.001,797.003,678,700
05 Apr 20241,739.501,752.001,720.001,740.501,740.503,308,800
04 Apr 20241,762.001,788.501,743.001,767.001,767.003,762,100
03 Apr 20241,697.001,746.001,686.501,736.001,736.004,069,900
02 Apr 20241,740.001,754.001,696.001,700.501,700.503,853,700
01 Apr 20241,755.501,766.501,701.501,722.501,722.503,779,300
29 Mar 20241,773.501,784.501,748.001,752.001,752.002,364,400
28 Mar 20241,794.501,803.001,759.501,761.501,761.503,829,700
28 Mar 202425 Dividend
27 Mar 20241,786.001,827.501,778.501,807.001,782.004,645,600
26 Mar 20241,790.501,806.001,777.001,792.501,767.703,410,800
25 Mar 20241,797.001,806.001,775.001,775.001,750.443,791,100
22 Mar 20241,786.501,821.501,783.001,807.501,782.496,530,900
21 Mar 20241,781.001,796.001,754.001,779.501,754.886,711,300
19 Mar 20241,709.001,756.001,702.001,756.001,731.715,990,600
18 Mar 20241,680.001,714.501,662.501,714.501,690.785,676,500
15 Mar 20241,650.501,672.001,636.501,655.001,632.106,283,600
14 Mar 20241,610.001,631.501,603.501,628.501,605.974,477,700
13 Mar 20241,610.501,639.001,588.501,601.501,579.346,302,100
12 Mar 20241,556.001,594.501,538.001,589.001,567.026,845,200
11 Mar 20241,590.001,608.001,561.001,579.001,557.158,470,000
08 Mar 20241,649.001,667.001,634.501,649.501,626.686,601,000
07 Mar 20241,775.001,780.501,668.001,672.501,649.3611,128,700
06 Mar 20241,760.001,784.501,747.501,784.501,759.814,342,100
05 Mar 20241,720.001,764.001,712.001,755.501,731.215,712,400
04 Mar 20241,732.001,732.001,732.001,732.001,708.04586,100
01 Mar 20241,752.001,774.501,742.501,763.001,738.613,657,300
29 Feb 20241,776.001,776.001,733.001,758.001,733.687,738,300
28 Feb 20241,777.501,788.501,750.501,775.001,750.445,813,100
27 Feb 20241,807.001,820.001,777.501,787.001,762.285,398,900
26 Feb 20241,838.501,847.001,799.001,801.501,776.584,900,000
22 Feb 20241,782.001,822.001,775.501,819.001,793.836,740,700
21 Feb 20241,738.001,761.501,732.001,759.501,735.164,765,200
20 Feb 20241,752.001,762.001,718.001,732.001,708.044,083,500
19 Feb 20241,726.501,752.501,720.501,741.501,717.413,369,400
16 Feb 20241,700.501,740.501,692.501,730.501,706.567,267,400
15 Feb 20241,730.001,743.001,711.501,716.501,692.757,294,300
14 Feb 20241,789.001,794.501,700.001,713.501,689.7911,388,000
13 Feb 20241,780.001,789.501,709.001,776.001,751.4320,326,400
09 Feb 20241,952.001,961.001,903.001,913.501,887.039,983,900
08 Feb 20241,922.001,961.001,896.001,952.001,924.998,557,400
07 Feb 20241,843.001,935.001,840.001,902.001,875.697,363,600
06 Feb 20241,846.001,876.001,823.001,861.501,835.755,486,100
05 Feb 20241,828.501,853.501,824.001,842.001,816.526,873,900
02 Feb 20241,804.501,805.501,753.501,769.001,744.536,638,600
01 Feb 20241,790.001,821.501,778.501,802.001,777.073,724,700
31 Jan 20241,795.001,822.501,781.501,821.501,796.305,400,900
30 Jan 20241,762.501,794.001,745.501,789.501,764.744,435,400
29 Jan 20241,727.001,777.001,725.001,777.001,752.424,906,600
26 Jan 20241,711.001,721.001,688.001,703.001,679.443,494,200
25 Jan 20241,688.001,721.501,678.001,721.501,697.685,342,000
24 Jan 20241,738.001,747.501,708.501,709.501,685.853,916,700
23 Jan 20241,750.001,771.001,732.001,739.501,715.434,935,100
22 Jan 20241,726.501,749.001,702.501,749.001,724.806,542,400
19 Jan 20241,764.001,764.001,720.501,732.001,708.044,571,800
18 Jan 20241,722.001,756.501,718.001,734.001,710.016,931,800
17 Jan 20241,690.001,710.501,680.001,694.501,671.066,716,100
16 Jan 20241,687.001,703.501,646.001,660.501,637.534,198,400
15 Jan 20241,687.001,703.501,685.001,696.001,672.54951,300
12 Jan 20241,710.001,718.501,670.001,676.001,652.814,902,600
11 Jan 20241,707.001,736.001,702.501,713.501,689.796,343,000
10 Jan 20241,649.001,677.501,638.001,659.001,636.054,829,500
09 Jan 20241,636.001,651.501,614.501,631.001,608.434,845,100
05 Jan 20241,615.501,632.501,609.501,611.001,588.716,511,000
04 Jan 20241,556.001,625.001,533.001,625.001,602.527,216,000
29 Dec 20231,520.001,535.001,512.001,523.501,502.423,347,100
28 Dec 20231,493.001,519.501,489.001,518.501,497.492,805,700
27 Dec 20231,517.001,529.501,510.501,517.501,496.513,467,000
26 Dec 20231,554.501,556.001,502.501,512.001,491.084,574,300
25 Dec 20231,541.501,564.501,541.001,552.501,531.023,146,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...