Mazda Motor Corporation (7261.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 1,114.00 | 1,143.00 | 1,111.00 | 1,127.00 | 1,127.00 | 3,761,500 |
| 17 Mar 2023 | 1,162.00 | 1,167.00 | 1,131.00 | 1,143.00 | 1,143.00 | 6,442,000 |
| 16 Mar 2023 | 1,144.00 | 1,163.00 | 1,135.00 | 1,163.00 | 1,163.00 | 4,468,100 |
| 15 Mar 2023 | 1,199.00 | 1,199.00 | 1,172.00 | 1,184.00 | 1,184.00 | 5,352,800 |
| 14 Mar 2023 | 1,180.00 | 1,184.00 | 1,148.00 | 1,169.00 | 1,169.00 | 8,325,500 |
| 13 Mar 2023 | 1,264.00 | 1,283.00 | 1,224.00 | 1,230.00 | 1,230.00 | 8,474,100 |
| 10 Mar 2023 | 1,308.00 | 1,329.00 | 1,308.00 | 1,308.00 | 1,308.00 | 6,520,600 |
| 09 Mar 2023 | 1,349.00 | 1,351.00 | 1,333.00 | 1,346.00 | 1,346.00 | 5,055,500 |
| 08 Mar 2023 | 1,331.00 | 1,351.00 | 1,325.00 | 1,348.00 | 1,348.00 | 7,375,600 |
| 07 Mar 2023 | 1,304.00 | 1,316.00 | 1,295.00 | 1,309.00 | 1,309.00 | 3,639,700 |
| 06 Mar 2023 | 1,305.00 | 1,324.00 | 1,300.00 | 1,309.00 | 1,309.00 | 4,756,100 |
| 03 Mar 2023 | 1,260.00 | 1,302.00 | 1,260.00 | 1,296.00 | 1,296.00 | 6,884,100 |
| 02 Mar 2023 | 1,274.00 | 1,278.00 | 1,261.00 | 1,268.00 | 1,268.00 | 6,179,400 |
| 01 Mar 2023 | 1,227.00 | 1,259.00 | 1,227.00 | 1,258.00 | 1,258.00 | 5,232,500 |
| 28 Feb 2023 | 1,230.00 | 1,249.00 | 1,220.00 | 1,227.00 | 1,227.00 | 8,098,300 |
| 27 Feb 2023 | 1,228.00 | 1,235.00 | 1,213.00 | 1,222.00 | 1,222.00 | 4,180,500 |
| 24 Feb 2023 | 1,184.00 | 1,206.00 | 1,180.00 | 1,203.00 | 1,203.00 | 6,181,800 |
| 22 Feb 2023 | 1,178.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,170.00 | 4,686,000 |
| 21 Feb 2023 | 1,178.00 | 1,198.00 | 1,161.00 | 1,195.00 | 1,195.00 | 4,031,500 |
| 20 Feb 2023 | 1,173.00 | 1,187.00 | 1,162.00 | 1,170.00 | 1,170.00 | 2,979,200 |
| 17 Feb 2023 | 1,142.00 | 1,173.00 | 1,140.00 | 1,172.00 | 1,172.00 | 4,440,300 |
| 16 Feb 2023 | 1,130.00 | 1,155.00 | 1,129.00 | 1,151.00 | 1,151.00 | 5,664,500 |
| 15 Feb 2023 | 1,103.00 | 1,113.00 | 1,095.00 | 1,110.00 | 1,110.00 | 4,680,500 |
| 14 Feb 2023 | 1,092.00 | 1,092.00 | 1,066.00 | 1,087.00 | 1,087.00 | 3,765,700 |
| 13 Feb 2023 | 1,057.00 | 1,080.00 | 1,040.00 | 1,077.00 | 1,077.00 | 7,518,500 |
| 10 Feb 2023 | 1,050.00 | 1,054.00 | 1,008.00 | 1,033.00 | 1,033.00 | 8,102,400 |
| 09 Feb 2023 | 1,054.00 | 1,054.00 | 1,041.00 | 1,050.00 | 1,050.00 | 2,454,400 |
| 08 Feb 2023 | 1,055.00 | 1,065.00 | 1,052.00 | 1,054.00 | 1,054.00 | 3,506,400 |
| 07 Feb 2023 | 1,096.00 | 1,098.00 | 1,060.00 | 1,064.00 | 1,064.00 | 3,917,600 |
| 06 Feb 2023 | 1,067.00 | 1,078.00 | 1,053.00 | 1,066.00 | 1,066.00 | 4,943,500 |
| 03 Feb 2023 | 1,026.00 | 1,039.00 | 1,022.00 | 1,030.00 | 1,030.00 | 3,995,600 |
| 02 Feb 2023 | 1,050.00 | 1,050.00 | 1,023.00 | 1,032.00 | 1,032.00 | 3,766,200 |
| 01 Feb 2023 | 1,054.00 | 1,071.00 | 1,049.00 | 1,065.00 | 1,065.00 | 4,155,200 |
| 31 Jan 2023 | 1,043.00 | 1,055.00 | 1,033.00 | 1,042.00 | 1,042.00 | 4,645,400 |
| 30 Jan 2023 | 1,023.00 | 1,036.00 | 1,019.00 | 1,026.00 | 1,026.00 | 3,117,400 |
| 27 Jan 2023 | 1,018.00 | 1,028.00 | 1,008.00 | 1,028.00 | 1,028.00 | 3,777,100 |
| 26 Jan 2023 | 1,009.00 | 1,015.00 | 1,000.00 | 1,007.00 | 1,007.00 | 1,935,100 |
| 25 Jan 2023 | 984.00 | 1,007.00 | 979.00 | 1,007.00 | 1,007.00 | 3,616,000 |
| 24 Jan 2023 | 979.00 | 988.00 | 974.00 | 986.00 | 986.00 | 4,099,000 |
| 23 Jan 2023 | 977.00 | 980.00 | 966.00 | 969.00 | 969.00 | 3,513,900 |
| 20 Jan 2023 | 956.00 | 964.00 | 950.00 | 963.00 | 963.00 | 4,064,600 |
| 19 Jan 2023 | 955.00 | 973.00 | 949.00 | 949.00 | 949.00 | 6,728,300 |
| 18 Jan 2023 | 973.00 | 1,012.00 | 960.00 | 1,000.00 | 1,000.00 | 8,484,900 |
| 17 Jan 2023 | 955.00 | 981.00 | 954.00 | 979.00 | 979.00 | 5,436,800 |
| 16 Jan 2023 | 938.00 | 947.00 | 932.00 | 942.00 | 942.00 | 3,711,600 |
| 13 Jan 2023 | 980.00 | 986.00 | 950.00 | 950.00 | 950.00 | 8,235,900 |
| 12 Jan 2023 | 1,010.00 | 1,014.00 | 994.00 | 995.00 | 995.00 | 3,216,000 |
| 11 Jan 2023 | 1,001.00 | 1,015.00 | 1,001.00 | 1,013.00 | 1,013.00 | 4,377,900 |
| 10 Jan 2023 | 996.00 | 1,015.00 | 996.00 | 1,007.00 | 1,007.00 | 4,507,800 |
| 06 Jan 2023 | 990.00 | 1,015.00 | 987.00 | 1,003.00 | 1,003.00 | 5,495,700 |
| 05 Jan 2023 | 983.00 | 986.00 | 968.00 | 976.00 | 976.00 | 3,440,700 |
| 04 Jan 2023 | 975.00 | 979.00 | 961.00 | 975.00 | 975.00 | 5,750,900 |
| 30 Dec 2022 | 999.00 | 1,012.00 | 996.00 | 1,005.00 | 1,005.00 | 3,310,700 |
| 29 Dec 2022 | 996.00 | 1,000.00 | 988.00 | 997.00 | 997.00 | 3,861,900 |
| 28 Dec 2022 | 1,006.00 | 1,012.00 | 998.00 | 1,012.00 | 1,012.00 | 3,488,500 |
| 27 Dec 2022 | 1,005.00 | 1,011.00 | 994.00 | 998.00 | 998.00 | 3,006,700 |
| 26 Dec 2022 | 983.00 | 1,005.00 | 981.00 | 1,005.00 | 1,005.00 | 2,958,200 |
| 23 Dec 2022 | 975.00 | 981.00 | 964.00 | 980.00 | 980.00 | 4,570,600 |
| 22 Dec 2022 | 998.00 | 1,001.00 | 981.00 | 988.00 | 988.00 | 4,085,300 |
| 21 Dec 2022 | 990.00 | 991.00 | 954.00 | 974.00 | 974.00 | 6,707,100 |
| 20 Dec 2022 | 1,065.00 | 1,069.00 | 988.00 | 999.00 | 999.00 | 7,337,800 |
| 19 Dec 2022 | 1,072.00 | 1,072.00 | 1,050.00 | 1,052.00 | 1,052.00 | 2,972,800 |
| 16 Dec 2022 | 1,087.00 | 1,094.00 | 1,079.00 | 1,086.00 | 1,086.00 | 3,676,700 |
| 15 Dec 2022 | 1,065.00 | 1,090.00 | 1,059.00 | 1,090.00 | 1,090.00 | 3,793,900 |
| 14 Dec 2022 | 1,065.00 | 1,078.00 | 1,062.00 | 1,069.00 | 1,069.00 | 3,469,900 |
| 13 Dec 2022 | 1,075.00 | 1,082.00 | 1,068.00 | 1,076.00 | 1,076.00 | 3,236,600 |
| 12 Dec 2022 | 1,065.00 | 1,068.00 | 1,055.00 | 1,065.00 | 1,065.00 | 2,893,800 |
| 09 Dec 2022 | 1,061.00 | 1,074.00 | 1,057.00 | 1,062.00 | 1,062.00 | 3,086,200 |
| 08 Dec 2022 | 1,050.00 | 1,064.00 | 1,042.00 | 1,063.00 | 1,063.00 | 5,512,800 |
| 07 Dec 2022 | 1,045.00 | 1,074.00 | 1,041.00 | 1,057.00 | 1,057.00 | 3,804,900 |
| 06 Dec 2022 | 1,046.00 | 1,055.00 | 1,037.00 | 1,054.00 | 1,054.00 | 5,134,400 |
| 05 Dec 2022 | 1,042.00 | 1,042.00 | 1,011.00 | 1,021.00 | 1,021.00 | 4,104,100 |
| 02 Dec 2022 | 1,059.00 | 1,061.00 | 1,028.00 | 1,032.00 | 1,032.00 | 5,356,800 |
| 01 Dec 2022 | 1,092.00 | 1,094.00 | 1,072.00 | 1,072.00 | 1,072.00 | 4,236,100 |
| 30 Nov 2022 | 1,086.00 | 1,094.00 | 1,066.00 | 1,091.00 | 1,091.00 | 5,364,400 |
| 29 Nov 2022 | 1,088.00 | 1,092.00 | 1,064.00 | 1,079.00 | 1,079.00 | 3,279,900 |
| 28 Nov 2022 | 1,107.00 | 1,117.00 | 1,085.00 | 1,089.00 | 1,089.00 | 3,790,700 |
| 25 Nov 2022 | 1,089.00 | 1,100.00 | 1,083.00 | 1,097.00 | 1,097.00 | 2,546,600 |
| 24 Nov 2022 | 1,126.00 | 1,127.00 | 1,090.00 | 1,091.00 | 1,091.00 | 5,830,800 |
| 22 Nov 2022 | 1,120.00 | 1,132.00 | 1,114.00 | 1,118.00 | 1,118.00 | 5,044,100 |
| 21 Nov 2022 | 1,106.00 | 1,114.00 | 1,100.00 | 1,105.00 | 1,105.00 | 3,437,100 |
| 18 Nov 2022 | 1,075.00 | 1,103.00 | 1,074.00 | 1,092.00 | 1,092.00 | 5,801,600 |
| 17 Nov 2022 | 1,089.00 | 1,091.00 | 1,061.00 | 1,065.00 | 1,065.00 | 5,210,700 |
| 16 Nov 2022 | 1,073.00 | 1,094.00 | 1,072.00 | 1,092.00 | 1,092.00 | 5,517,100 |
| 15 Nov 2022 | 1,072.00 | 1,084.00 | 1,063.00 | 1,074.00 | 1,074.00 | 5,457,600 |
| 14 Nov 2022 | 1,096.00 | 1,102.00 | 1,066.00 | 1,075.00 | 1,075.00 | 7,831,300 |
| 11 Nov 2022 | 1,134.00 | 1,143.00 | 1,077.00 | 1,091.00 | 1,091.00 | 19,321,200 |
| 10 Nov 2022 | 1,016.00 | 1,031.00 | 1,006.00 | 1,014.00 | 1,014.00 | 8,390,100 |
| 09 Nov 2022 | 1,055.00 | 1,057.00 | 1,029.00 | 1,029.00 | 1,029.00 | 5,524,600 |
| 08 Nov 2022 | 1,034.00 | 1,062.00 | 1,028.00 | 1,050.00 | 1,050.00 | 6,209,700 |
| 07 Nov 2022 | 1,050.00 | 1,054.00 | 1,031.00 | 1,043.00 | 1,043.00 | 3,727,800 |
| 04 Nov 2022 | 1,040.00 | 1,061.00 | 1,028.00 | 1,042.00 | 1,042.00 | 8,481,300 |
| 02 Nov 2022 | 1,002.00 | 1,028.00 | 999.00 | 1,027.00 | 1,027.00 | 5,614,500 |
| 01 Nov 2022 | 1,006.00 | 1,012.00 | 997.00 | 1,003.00 | 1,003.00 | 3,333,400 |
| 31 Oct 2022 | 993.00 | 1,003.00 | 986.00 | 1,003.00 | 1,003.00 | 4,083,300 |
| 28 Oct 2022 | 978.00 | 986.00 | 971.00 | 975.00 | 975.00 | 4,468,400 |
| 27 Oct 2022 | 992.00 | 994.00 | 972.00 | 983.00 | 983.00 | 4,672,400 |
| 26 Oct 2022 | 985.00 | 1,004.00 | 982.00 | 995.00 | 995.00 | 5,413,500 |
| 25 Oct 2022 | 966.00 | 983.00 | 959.00 | 982.00 | 982.00 | 4,522,800 |
| 24 Oct 2022 | 965.00 | 969.00 | 956.00 | 957.00 | 957.00 | 3,396,800 |
| *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.
