Mazda Motor Corporation (7261.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 1,780.00 | 1,814.00 | 1,757.00 | 1,796.00 | 1,796.00 | 6,310,500 |
| 21 Sept 2023 | 1,826.50 | 1,847.00 | 1,800.00 | 1,804.00 | 1,804.00 | 6,167,200 |
| 20 Sept 2023 | 1,852.00 | 1,852.00 | 1,807.00 | 1,814.00 | 1,814.00 | 7,543,400 |
| 19 Sept 2023 | 1,760.50 | 1,854.00 | 1,756.50 | 1,852.50 | 1,852.50 | 9,881,600 |
| 15 Sept 2023 | 1,754.00 | 1,786.00 | 1,749.50 | 1,759.00 | 1,759.00 | 7,995,800 |
| 14 Sept 2023 | 1,713.50 | 1,732.00 | 1,704.00 | 1,730.00 | 1,730.00 | 4,199,900 |
| 13 Sept 2023 | 1,710.00 | 1,716.50 | 1,686.00 | 1,695.50 | 1,695.50 | 3,862,200 |
| 12 Sept 2023 | 1,672.00 | 1,714.00 | 1,665.50 | 1,699.00 | 1,699.00 | 6,697,700 |
| 11 Sept 2023 | 1,650.00 | 1,653.00 | 1,626.00 | 1,633.00 | 1,633.00 | 2,965,200 |
| 08 Sept 2023 | 1,641.00 | 1,655.50 | 1,621.00 | 1,645.00 | 1,645.00 | 4,304,000 |
| 07 Sept 2023 | 1,670.50 | 1,684.00 | 1,639.00 | 1,643.00 | 1,643.00 | 5,947,800 |
| 06 Sept 2023 | 1,670.50 | 1,696.00 | 1,657.00 | 1,680.00 | 1,680.00 | 10,211,200 |
| 05 Sept 2023 | 1,595.50 | 1,614.50 | 1,583.50 | 1,605.00 | 1,605.00 | 5,431,400 |
| 04 Sept 2023 | 1,551.00 | 1,597.00 | 1,551.00 | 1,596.00 | 1,596.00 | 4,864,300 |
| 01 Sept 2023 | 1,529.00 | 1,543.00 | 1,525.50 | 1,532.50 | 1,532.50 | 3,710,400 |
| 31 Aug 2023 | 1,511.00 | 1,548.00 | 1,502.50 | 1,532.50 | 1,532.50 | 7,993,200 |
| 30 Aug 2023 | 1,515.50 | 1,516.00 | 1,500.50 | 1,506.00 | 1,506.00 | 8,527,200 |
| 29 Aug 2023 | 1,530.00 | 1,532.00 | 1,502.00 | 1,502.00 | 1,502.00 | 4,947,100 |
| 28 Aug 2023 | 1,488.00 | 1,519.50 | 1,486.50 | 1,519.50 | 1,519.50 | 6,042,000 |
| 25 Aug 2023 | 1,461.00 | 1,486.00 | 1,459.00 | 1,466.00 | 1,466.00 | 4,686,100 |
| 24 Aug 2023 | 1,476.50 | 1,481.50 | 1,456.00 | 1,469.00 | 1,469.00 | 5,241,900 |
| 23 Aug 2023 | 1,429.00 | 1,482.00 | 1,422.50 | 1,479.50 | 1,479.50 | 8,206,300 |
| 22 Aug 2023 | 1,400.00 | 1,430.00 | 1,399.00 | 1,430.00 | 1,430.00 | 4,697,500 |
| 21 Aug 2023 | 1,400.00 | 1,418.00 | 1,395.00 | 1,399.00 | 1,399.00 | 4,251,100 |
| 18 Aug 2023 | 1,402.00 | 1,412.00 | 1,382.00 | 1,388.50 | 1,388.50 | 3,220,000 |
| 17 Aug 2023 | 1,419.50 | 1,419.50 | 1,378.50 | 1,412.50 | 1,412.50 | 4,285,800 |
| 16 Aug 2023 | 1,401.00 | 1,422.00 | 1,397.50 | 1,414.00 | 1,414.00 | 4,007,300 |
| 15 Aug 2023 | 1,424.00 | 1,438.50 | 1,410.50 | 1,411.50 | 1,411.50 | 3,236,400 |
| 14 Aug 2023 | 1,427.50 | 1,441.50 | 1,406.50 | 1,412.00 | 1,412.00 | 4,118,900 |
| 10 Aug 2023 | 1,395.50 | 1,421.00 | 1,389.00 | 1,421.00 | 1,421.00 | 5,739,800 |
| 09 Aug 2023 | 1,340.50 | 1,389.00 | 1,320.00 | 1,384.50 | 1,384.50 | 11,769,500 |
| 08 Aug 2023 | 1,427.00 | 1,443.00 | 1,415.50 | 1,425.00 | 1,425.00 | 4,627,600 |
| 07 Aug 2023 | 1,404.50 | 1,416.50 | 1,396.50 | 1,413.50 | 1,413.50 | 3,991,200 |
| 04 Aug 2023 | 1,385.50 | 1,421.00 | 1,381.50 | 1,416.50 | 1,416.50 | 4,114,700 |
| 03 Aug 2023 | 1,404.50 | 1,412.00 | 1,389.50 | 1,393.50 | 1,393.50 | 4,133,000 |
| 02 Aug 2023 | 1,406.00 | 1,453.50 | 1,397.00 | 1,418.00 | 1,418.00 | 6,464,100 |
| 01 Aug 2023 | 1,411.00 | 1,433.50 | 1,402.50 | 1,431.50 | 1,431.50 | 4,868,600 |
| 31 July 2023 | 1,408.50 | 1,421.00 | 1,394.50 | 1,405.50 | 1,405.50 | 6,249,800 |
| 28 July 2023 | 1,384.50 | 1,412.00 | 1,351.00 | 1,371.00 | 1,371.00 | 7,613,800 |
| 27 July 2023 | 1,429.50 | 1,432.00 | 1,408.50 | 1,413.00 | 1,413.00 | 4,068,200 |
| 26 July 2023 | 1,434.50 | 1,436.00 | 1,404.00 | 1,425.50 | 1,425.50 | 4,740,500 |
| 25 July 2023 | 1,417.50 | 1,461.00 | 1,413.50 | 1,450.50 | 1,450.50 | 7,131,500 |
| 24 July 2023 | 1,396.50 | 1,431.00 | 1,395.00 | 1,416.00 | 1,416.00 | 6,770,500 |
| 21 July 2023 | 1,369.00 | 1,379.00 | 1,357.00 | 1,369.50 | 1,369.50 | 4,020,700 |
| 20 July 2023 | 1,357.00 | 1,378.50 | 1,355.50 | 1,361.50 | 1,361.50 | 5,072,700 |
| 19 July 2023 | 1,305.00 | 1,349.00 | 1,295.50 | 1,349.00 | 1,349.00 | 6,521,800 |
| 18 July 2023 | 1,268.00 | 1,284.00 | 1,259.00 | 1,277.50 | 1,277.50 | 3,168,300 |
| 14 July 2023 | 1,280.50 | 1,292.50 | 1,259.00 | 1,270.00 | 1,270.00 | 3,602,000 |
| 13 July 2023 | 1,283.00 | 1,293.50 | 1,273.00 | 1,286.00 | 1,286.00 | 3,566,000 |
| 12 July 2023 | 1,318.00 | 1,325.00 | 1,293.00 | 1,299.00 | 1,299.00 | 4,376,900 |
| 11 July 2023 | 1,350.50 | 1,350.50 | 1,295.00 | 1,305.00 | 1,305.00 | 6,697,600 |
| 10 July 2023 | 1,370.50 | 1,373.50 | 1,337.00 | 1,346.50 | 1,346.50 | 4,574,800 |
| 07 July 2023 | 1,370.00 | 1,394.50 | 1,356.50 | 1,368.00 | 1,368.00 | 4,120,200 |
| 06 July 2023 | 1,395.50 | 1,402.50 | 1,376.50 | 1,381.00 | 1,381.00 | 3,957,900 |
| 05 July 2023 | 1,397.50 | 1,412.00 | 1,384.50 | 1,408.50 | 1,408.50 | 2,480,900 |
| 04 July 2023 | 1,421.50 | 1,426.00 | 1,403.00 | 1,406.00 | 1,406.00 | 3,042,800 |
| 03 July 2023 | 1,423.50 | 1,437.00 | 1,415.50 | 1,419.00 | 1,419.00 | 4,578,800 |
| 30 June 2023 | 1,398.00 | 1,401.00 | 1,366.50 | 1,393.50 | 1,393.50 | 4,728,200 |
| 29 June 2023 | 1,389.00 | 1,406.00 | 1,380.00 | 1,396.00 | 1,396.00 | 4,604,800 |
| 28 June 2023 | 1,374.00 | 1,379.50 | 1,352.50 | 1,375.50 | 1,375.50 | 4,090,000 |
| 27 June 2023 | 1,360.00 | 1,372.00 | 1,343.50 | 1,359.00 | 1,359.00 | 3,246,300 |
| 26 June 2023 | 1,355.00 | 1,369.00 | 1,343.00 | 1,351.00 | 1,351.00 | 2,876,600 |
| 23 June 2023 | 1,403.00 | 1,414.50 | 1,351.00 | 1,365.00 | 1,365.00 | 5,609,900 |
| 22 June 2023 | 1,370.00 | 1,403.00 | 1,366.00 | 1,377.50 | 1,377.50 | 3,850,900 |
| 21 June 2023 | 1,337.50 | 1,388.50 | 1,334.00 | 1,380.00 | 1,380.00 | 4,293,400 |
| 20 June 2023 | 1,367.00 | 1,367.50 | 1,341.00 | 1,350.00 | 1,350.00 | 3,322,600 |
| 19 June 2023 | 1,389.50 | 1,394.00 | 1,373.00 | 1,379.50 | 1,379.50 | 5,294,000 |
| 16 June 2023 | 1,382.00 | 1,383.50 | 1,353.00 | 1,363.50 | 1,363.50 | 5,156,500 |
| 15 June 2023 | 1,373.00 | 1,394.00 | 1,356.50 | 1,385.00 | 1,385.00 | 5,511,500 |
| 14 June 2023 | 1,362.50 | 1,373.50 | 1,349.50 | 1,368.50 | 1,368.50 | 6,615,400 |
| 13 June 2023 | 1,299.00 | 1,345.00 | 1,295.50 | 1,334.00 | 1,334.00 | 6,975,800 |
| 12 June 2023 | 1,292.50 | 1,293.50 | 1,278.00 | 1,286.50 | 1,286.50 | 2,895,700 |
| 09 June 2023 | 1,262.00 | 1,297.00 | 1,257.50 | 1,292.50 | 1,292.50 | 5,873,800 |
| 08 June 2023 | 1,293.00 | 1,294.00 | 1,240.50 | 1,247.50 | 1,247.50 | 4,298,400 |
| 07 June 2023 | 1,290.00 | 1,306.00 | 1,272.50 | 1,274.50 | 1,274.50 | 5,384,300 |
| 06 June 2023 | 1,277.00 | 1,291.00 | 1,262.00 | 1,282.00 | 1,282.00 | 4,823,600 |
| 05 June 2023 | 1,224.50 | 1,279.50 | 1,220.00 | 1,278.00 | 1,278.00 | 7,995,700 |
| 02 June 2023 | 1,165.00 | 1,199.00 | 1,165.00 | 1,198.00 | 1,198.00 | 3,848,300 |
| 01 June 2023 | 1,186.00 | 1,188.00 | 1,158.00 | 1,162.00 | 1,162.00 | 4,309,100 |
| 31 May 2023 | 1,215.00 | 1,219.00 | 1,187.00 | 1,194.00 | 1,194.00 | 9,845,200 |
| 30 May 2023 | 1,219.00 | 1,236.00 | 1,206.00 | 1,232.00 | 1,232.00 | 3,772,800 |
| 29 May 2023 | 1,233.00 | 1,243.00 | 1,214.00 | 1,216.00 | 1,216.00 | 3,504,900 |
| 26 May 2023 | 1,222.00 | 1,233.00 | 1,208.00 | 1,210.00 | 1,210.00 | 3,323,300 |
| 25 May 2023 | 1,218.00 | 1,218.00 | 1,203.00 | 1,207.00 | 1,207.00 | 3,774,300 |
| 24 May 2023 | 1,220.00 | 1,225.00 | 1,205.00 | 1,219.00 | 1,219.00 | 3,312,600 |
| 23 May 2023 | 1,219.00 | 1,224.00 | 1,207.00 | 1,218.00 | 1,218.00 | 4,828,400 |
| 22 May 2023 | 1,164.00 | 1,209.00 | 1,164.00 | 1,208.00 | 1,208.00 | 3,991,200 |
| 19 May 2023 | 1,202.00 | 1,205.00 | 1,172.00 | 1,177.00 | 1,177.00 | 5,212,500 |
| 18 May 2023 | 1,186.00 | 1,199.00 | 1,179.00 | 1,195.00 | 1,195.00 | 4,647,900 |
| 17 May 2023 | 1,188.00 | 1,188.00 | 1,158.00 | 1,162.00 | 1,162.00 | 5,312,900 |
| 16 May 2023 | 1,198.00 | 1,203.00 | 1,179.00 | 1,190.00 | 1,190.00 | 5,935,400 |
| 15 May 2023 | 1,213.00 | 1,243.00 | 1,202.00 | 1,208.00 | 1,208.00 | 6,909,200 |
| 12 May 2023 | 1,203.00 | 1,230.00 | 1,193.00 | 1,228.00 | 1,228.00 | 6,738,200 |
| 11 May 2023 | 1,202.00 | 1,209.00 | 1,178.00 | 1,192.00 | 1,192.00 | 6,363,100 |
| 10 May 2023 | 1,221.00 | 1,236.00 | 1,209.00 | 1,225.00 | 1,225.00 | 5,732,100 |
| 09 May 2023 | 1,238.00 | 1,249.00 | 1,225.00 | 1,242.00 | 1,242.00 | 4,326,400 |
| 08 May 2023 | 1,223.00 | 1,246.00 | 1,221.00 | 1,237.00 | 1,237.00 | 4,481,800 |
| 02 May 2023 | 1,237.00 | 1,244.00 | 1,219.00 | 1,230.00 | 1,230.00 | 3,341,100 |
| 01 May 2023 | 1,235.00 | 1,248.00 | 1,234.00 | 1,247.00 | 1,247.00 | 4,301,000 |
| 28 Apr 2023 | 1,190.00 | 1,216.00 | 1,179.00 | 1,214.00 | 1,214.00 | 6,286,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
