Australia markets close in 1 hour 43 minutes

Mazda Motor Corporation (7261.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,811.50-7.50 (-0.41%)
As of 11:35AM JST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20241,838.501,847.001,811.001,811.501,811.502,516,500
22 Feb 20241,782.001,822.001,775.501,819.001,819.006,740,700
21 Feb 20241,738.001,761.501,732.001,759.501,759.504,765,200
20 Feb 20241,752.001,762.001,718.001,732.001,732.004,083,500
19 Feb 20241,726.501,752.501,720.501,741.501,741.503,369,400
16 Feb 20241,700.501,740.501,692.501,730.501,730.507,267,400
15 Feb 20241,730.001,743.001,711.501,716.501,716.507,294,300
14 Feb 20241,789.001,794.501,700.001,713.501,713.5011,388,000
13 Feb 20241,780.001,789.501,709.001,776.001,776.0020,326,400
09 Feb 20241,952.001,961.001,903.001,913.501,913.509,983,900
08 Feb 20241,922.001,961.001,896.001,952.001,952.008,557,400
07 Feb 20241,843.001,935.001,840.001,902.001,902.007,363,600
06 Feb 20241,846.001,876.001,823.001,861.501,861.505,486,100
05 Feb 20241,828.501,853.501,824.001,842.001,842.006,873,900
02 Feb 20241,804.501,805.501,753.501,769.001,769.006,638,600
01 Feb 20241,790.001,821.501,778.501,802.001,802.003,724,700
31 Jan 20241,795.001,822.501,781.501,821.501,821.505,400,900
30 Jan 20241,762.501,794.001,745.501,789.501,789.504,435,400
29 Jan 20241,727.001,777.001,725.001,777.001,777.004,906,600
26 Jan 20241,711.001,721.001,688.001,703.001,703.003,494,200
25 Jan 20241,688.001,721.501,678.001,721.501,721.505,342,000
24 Jan 20241,738.001,747.501,708.501,709.501,709.503,916,700
23 Jan 20241,750.001,771.001,732.001,739.501,739.504,935,100
22 Jan 20241,726.501,749.001,702.501,749.001,749.006,542,400
19 Jan 20241,764.001,764.001,720.501,732.001,732.004,571,800
18 Jan 20241,722.001,756.501,718.001,734.001,734.006,931,800
17 Jan 20241,690.001,710.501,680.001,694.501,694.506,716,100
16 Jan 20241,687.001,703.501,646.001,660.501,660.504,198,400
15 Jan 20241,687.001,703.501,685.001,696.001,696.00951,300
12 Jan 20241,710.001,718.501,670.001,676.001,676.004,902,600
11 Jan 20241,707.001,736.001,702.501,713.501,713.506,343,000
10 Jan 20241,649.001,677.501,638.001,659.001,659.004,829,500
09 Jan 20241,636.001,651.501,614.501,631.001,631.004,845,100
05 Jan 20241,615.501,632.501,609.501,611.001,611.006,511,000
04 Jan 20241,556.001,625.001,533.001,625.001,625.007,216,000
29 Dec 20231,520.001,535.001,512.001,523.501,523.503,347,100
28 Dec 20231,493.001,519.501,489.001,518.501,518.502,805,700
27 Dec 20231,517.001,529.501,510.501,517.501,517.503,467,000
26 Dec 20231,554.501,556.001,502.501,512.001,512.004,574,300
25 Dec 20231,541.501,564.501,541.001,552.501,552.503,146,400
22 Dec 20231,529.001,544.501,521.501,540.501,540.504,311,200
21 Dec 20231,560.001,580.501,521.001,532.501,532.508,251,100
20 Dec 20231,600.501,621.501,586.001,598.001,598.008,073,400
19 Dec 20231,520.001,561.501,510.501,540.001,540.005,124,000
18 Dec 20231,500.001,529.501,482.501,527.001,527.004,714,800
15 Dec 20231,469.501,512.501,454.001,509.001,509.007,559,500
14 Dec 20231,483.501,497.501,442.501,456.001,456.009,007,500
13 Dec 20231,546.001,560.001,524.001,547.501,547.504,660,400
12 Dec 20231,571.501,579.001,551.501,562.501,562.506,159,100
11 Dec 20231,535.001,552.501,533.001,544.001,544.004,485,400
08 Dec 20231,501.501,513.001,489.001,506.001,506.008,616,700
07 Dec 20231,584.501,598.501,550.001,552.501,552.504,597,900
06 Dec 20231,551.001,582.001,538.501,579.001,579.005,391,000
05 Dec 20231,544.001,563.001,541.001,552.501,552.505,578,100
04 Dec 20231,538.501,550.001,528.001,543.501,543.506,107,700
01 Dec 20231,606.001,613.501,591.501,601.501,601.504,460,300
30 Nov 20231,565.001,586.501,561.001,578.501,578.507,287,500
29 Nov 20231,608.501,613.501,572.001,575.001,575.008,454,500
28 Nov 20231,661.001,664.501,605.001,621.501,621.505,859,500
27 Nov 20231,668.001,681.001,653.501,660.001,660.003,112,500
24 Nov 20231,654.001,690.501,648.001,672.001,672.005,890,400
22 Nov 20231,596.501,644.001,590.501,624.501,624.506,021,300
21 Nov 20231,656.501,656.501,587.501,602.501,602.509,027,400
20 Nov 20231,776.501,785.001,678.001,678.001,678.008,348,400
17 Nov 20231,759.001,786.501,753.001,786.501,786.503,800,100
16 Nov 20231,785.501,813.001,773.501,785.501,785.506,822,100
15 Nov 20231,751.501,794.501,743.001,752.001,752.007,921,500
14 Nov 20231,708.001,738.501,705.501,736.501,736.505,885,300
13 Nov 20231,690.001,709.501,671.001,674.501,674.504,722,600
10 Nov 20231,675.001,678.501,647.001,675.501,675.507,719,300
09 Nov 20231,690.001,724.001,659.501,704.501,704.508,649,600
08 Nov 20231,724.001,733.001,649.501,663.001,663.0021,681,600
07 Nov 20231,510.501,533.001,502.001,506.501,506.506,652,900
06 Nov 20231,502.001,502.501,480.501,500.001,500.008,715,600
02 Nov 20231,528.001,537.001,476.001,476.001,476.006,259,000
01 Nov 20231,493.001,503.001,475.001,498.001,498.005,562,900
31 Oct 20231,453.001,454.001,401.001,424.001,424.007,625,000
30 Oct 20231,470.001,472.501,429.001,439.001,439.005,574,200
27 Oct 20231,502.001,509.501,493.501,501.001,501.004,498,300
26 Oct 20231,515.001,524.501,492.501,503.501,503.503,716,600
25 Oct 20231,535.501,550.001,523.001,523.001,523.003,314,500
24 Oct 20231,508.501,527.501,472.001,511.001,511.004,635,700
23 Oct 20231,511.001,523.001,482.001,501.501,501.503,536,600
20 Oct 20231,538.501,540.501,502.001,513.501,513.504,944,000
19 Oct 20231,572.501,585.001,552.001,554.501,554.503,606,400
18 Oct 20231,619.501,641.001,606.001,611.501,611.503,615,700
17 Oct 20231,620.001,623.001,577.001,594.501,594.503,970,800
16 Oct 20231,600.001,605.001,574.501,591.001,591.003,647,800
13 Oct 20231,612.001,649.501,597.501,605.001,605.005,258,600
12 Oct 20231,617.001,639.001,612.001,636.501,636.504,512,700
11 Oct 20231,571.001,614.001,568.001,594.001,594.005,661,700
10 Oct 20231,538.501,570.001,528.501,565.501,565.504,468,600
06 Oct 20231,510.001,532.501,493.501,520.501,520.505,336,200
05 Oct 20231,545.001,548.501,506.501,522.001,522.006,112,200
04 Oct 20231,565.001,578.501,490.001,494.001,494.0010,283,800
03 Oct 20231,697.001,697.001,600.501,605.001,605.007,281,800
02 Oct 20231,724.501,738.501,706.001,707.501,707.504,585,700
29 Sept 20231,750.001,763.501,674.001,696.501,696.507,830,500
28 Sept 20231,769.501,793.001,746.001,758.501,758.504,333,000
28 Sept 202325 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...