Australia markets open in 3 hours 13 minutes

Mazda Motor Corporation (7261.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,127.00-16.00 (-1.40%)
At close: 03:15PM JST
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20231,114.001,143.001,111.001,127.001,127.003,761,500
17 Mar 20231,162.001,167.001,131.001,143.001,143.006,442,000
16 Mar 20231,144.001,163.001,135.001,163.001,163.004,468,100
15 Mar 20231,199.001,199.001,172.001,184.001,184.005,352,800
14 Mar 20231,180.001,184.001,148.001,169.001,169.008,325,500
13 Mar 20231,264.001,283.001,224.001,230.001,230.008,474,100
10 Mar 20231,308.001,329.001,308.001,308.001,308.006,520,600
09 Mar 20231,349.001,351.001,333.001,346.001,346.005,055,500
08 Mar 20231,331.001,351.001,325.001,348.001,348.007,375,600
07 Mar 20231,304.001,316.001,295.001,309.001,309.003,639,700
06 Mar 20231,305.001,324.001,300.001,309.001,309.004,756,100
03 Mar 20231,260.001,302.001,260.001,296.001,296.006,884,100
02 Mar 20231,274.001,278.001,261.001,268.001,268.006,179,400
01 Mar 20231,227.001,259.001,227.001,258.001,258.005,232,500
28 Feb 20231,230.001,249.001,220.001,227.001,227.008,098,300
27 Feb 20231,228.001,235.001,213.001,222.001,222.004,180,500
24 Feb 20231,184.001,206.001,180.001,203.001,203.006,181,800
22 Feb 20231,178.001,185.001,160.001,170.001,170.004,686,000
21 Feb 20231,178.001,198.001,161.001,195.001,195.004,031,500
20 Feb 20231,173.001,187.001,162.001,170.001,170.002,979,200
17 Feb 20231,142.001,173.001,140.001,172.001,172.004,440,300
16 Feb 20231,130.001,155.001,129.001,151.001,151.005,664,500
15 Feb 20231,103.001,113.001,095.001,110.001,110.004,680,500
14 Feb 20231,092.001,092.001,066.001,087.001,087.003,765,700
13 Feb 20231,057.001,080.001,040.001,077.001,077.007,518,500
10 Feb 20231,050.001,054.001,008.001,033.001,033.008,102,400
09 Feb 20231,054.001,054.001,041.001,050.001,050.002,454,400
08 Feb 20231,055.001,065.001,052.001,054.001,054.003,506,400
07 Feb 20231,096.001,098.001,060.001,064.001,064.003,917,600
06 Feb 20231,067.001,078.001,053.001,066.001,066.004,943,500
03 Feb 20231,026.001,039.001,022.001,030.001,030.003,995,600
02 Feb 20231,050.001,050.001,023.001,032.001,032.003,766,200
01 Feb 20231,054.001,071.001,049.001,065.001,065.004,155,200
31 Jan 20231,043.001,055.001,033.001,042.001,042.004,645,400
30 Jan 20231,023.001,036.001,019.001,026.001,026.003,117,400
27 Jan 20231,018.001,028.001,008.001,028.001,028.003,777,100
26 Jan 20231,009.001,015.001,000.001,007.001,007.001,935,100
25 Jan 2023984.001,007.00979.001,007.001,007.003,616,000
24 Jan 2023979.00988.00974.00986.00986.004,099,000
23 Jan 2023977.00980.00966.00969.00969.003,513,900
20 Jan 2023956.00964.00950.00963.00963.004,064,600
19 Jan 2023955.00973.00949.00949.00949.006,728,300
18 Jan 2023973.001,012.00960.001,000.001,000.008,484,900
17 Jan 2023955.00981.00954.00979.00979.005,436,800
16 Jan 2023938.00947.00932.00942.00942.003,711,600
13 Jan 2023980.00986.00950.00950.00950.008,235,900
12 Jan 20231,010.001,014.00994.00995.00995.003,216,000
11 Jan 20231,001.001,015.001,001.001,013.001,013.004,377,900
10 Jan 2023996.001,015.00996.001,007.001,007.004,507,800
06 Jan 2023990.001,015.00987.001,003.001,003.005,495,700
05 Jan 2023983.00986.00968.00976.00976.003,440,700
04 Jan 2023975.00979.00961.00975.00975.005,750,900
30 Dec 2022999.001,012.00996.001,005.001,005.003,310,700
29 Dec 2022996.001,000.00988.00997.00997.003,861,900
28 Dec 20221,006.001,012.00998.001,012.001,012.003,488,500
27 Dec 20221,005.001,011.00994.00998.00998.003,006,700
26 Dec 2022983.001,005.00981.001,005.001,005.002,958,200
23 Dec 2022975.00981.00964.00980.00980.004,570,600
22 Dec 2022998.001,001.00981.00988.00988.004,085,300
21 Dec 2022990.00991.00954.00974.00974.006,707,100
20 Dec 20221,065.001,069.00988.00999.00999.007,337,800
19 Dec 20221,072.001,072.001,050.001,052.001,052.002,972,800
16 Dec 20221,087.001,094.001,079.001,086.001,086.003,676,700
15 Dec 20221,065.001,090.001,059.001,090.001,090.003,793,900
14 Dec 20221,065.001,078.001,062.001,069.001,069.003,469,900
13 Dec 20221,075.001,082.001,068.001,076.001,076.003,236,600
12 Dec 20221,065.001,068.001,055.001,065.001,065.002,893,800
09 Dec 20221,061.001,074.001,057.001,062.001,062.003,086,200
08 Dec 20221,050.001,064.001,042.001,063.001,063.005,512,800
07 Dec 20221,045.001,074.001,041.001,057.001,057.003,804,900
06 Dec 20221,046.001,055.001,037.001,054.001,054.005,134,400
05 Dec 20221,042.001,042.001,011.001,021.001,021.004,104,100
02 Dec 20221,059.001,061.001,028.001,032.001,032.005,356,800
01 Dec 20221,092.001,094.001,072.001,072.001,072.004,236,100
30 Nov 20221,086.001,094.001,066.001,091.001,091.005,364,400
29 Nov 20221,088.001,092.001,064.001,079.001,079.003,279,900
28 Nov 20221,107.001,117.001,085.001,089.001,089.003,790,700
25 Nov 20221,089.001,100.001,083.001,097.001,097.002,546,600
24 Nov 20221,126.001,127.001,090.001,091.001,091.005,830,800
22 Nov 20221,120.001,132.001,114.001,118.001,118.005,044,100
21 Nov 20221,106.001,114.001,100.001,105.001,105.003,437,100
18 Nov 20221,075.001,103.001,074.001,092.001,092.005,801,600
17 Nov 20221,089.001,091.001,061.001,065.001,065.005,210,700
16 Nov 20221,073.001,094.001,072.001,092.001,092.005,517,100
15 Nov 20221,072.001,084.001,063.001,074.001,074.005,457,600
14 Nov 20221,096.001,102.001,066.001,075.001,075.007,831,300
11 Nov 20221,134.001,143.001,077.001,091.001,091.0019,321,200
10 Nov 20221,016.001,031.001,006.001,014.001,014.008,390,100
09 Nov 20221,055.001,057.001,029.001,029.001,029.005,524,600
08 Nov 20221,034.001,062.001,028.001,050.001,050.006,209,700
07 Nov 20221,050.001,054.001,031.001,043.001,043.003,727,800
04 Nov 20221,040.001,061.001,028.001,042.001,042.008,481,300
02 Nov 20221,002.001,028.00999.001,027.001,027.005,614,500
01 Nov 20221,006.001,012.00997.001,003.001,003.003,333,400
31 Oct 2022993.001,003.00986.001,003.001,003.004,083,300
28 Oct 2022978.00986.00971.00975.00975.004,468,400
27 Oct 2022992.00994.00972.00983.00983.004,672,400
26 Oct 2022985.001,004.00982.00995.00995.005,413,500
25 Oct 2022966.00983.00959.00982.00982.004,522,800
24 Oct 2022965.00969.00956.00957.00957.003,396,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...