Australia markets open in 1 hour 10 minutes

Mazda Motor Corporation (7261.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,796.00-8.00 (-0.44%)
At close: 03:15PM JST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231,780.001,814.001,757.001,796.001,796.006,310,500
21 Sept 20231,826.501,847.001,800.001,804.001,804.006,167,200
20 Sept 20231,852.001,852.001,807.001,814.001,814.007,543,400
19 Sept 20231,760.501,854.001,756.501,852.501,852.509,881,600
15 Sept 20231,754.001,786.001,749.501,759.001,759.007,995,800
14 Sept 20231,713.501,732.001,704.001,730.001,730.004,199,900
13 Sept 20231,710.001,716.501,686.001,695.501,695.503,862,200
12 Sept 20231,672.001,714.001,665.501,699.001,699.006,697,700
11 Sept 20231,650.001,653.001,626.001,633.001,633.002,965,200
08 Sept 20231,641.001,655.501,621.001,645.001,645.004,304,000
07 Sept 20231,670.501,684.001,639.001,643.001,643.005,947,800
06 Sept 20231,670.501,696.001,657.001,680.001,680.0010,211,200
05 Sept 20231,595.501,614.501,583.501,605.001,605.005,431,400
04 Sept 20231,551.001,597.001,551.001,596.001,596.004,864,300
01 Sept 20231,529.001,543.001,525.501,532.501,532.503,710,400
31 Aug 20231,511.001,548.001,502.501,532.501,532.507,993,200
30 Aug 20231,515.501,516.001,500.501,506.001,506.008,527,200
29 Aug 20231,530.001,532.001,502.001,502.001,502.004,947,100
28 Aug 20231,488.001,519.501,486.501,519.501,519.506,042,000
25 Aug 20231,461.001,486.001,459.001,466.001,466.004,686,100
24 Aug 20231,476.501,481.501,456.001,469.001,469.005,241,900
23 Aug 20231,429.001,482.001,422.501,479.501,479.508,206,300
22 Aug 20231,400.001,430.001,399.001,430.001,430.004,697,500
21 Aug 20231,400.001,418.001,395.001,399.001,399.004,251,100
18 Aug 20231,402.001,412.001,382.001,388.501,388.503,220,000
17 Aug 20231,419.501,419.501,378.501,412.501,412.504,285,800
16 Aug 20231,401.001,422.001,397.501,414.001,414.004,007,300
15 Aug 20231,424.001,438.501,410.501,411.501,411.503,236,400
14 Aug 20231,427.501,441.501,406.501,412.001,412.004,118,900
10 Aug 20231,395.501,421.001,389.001,421.001,421.005,739,800
09 Aug 20231,340.501,389.001,320.001,384.501,384.5011,769,500
08 Aug 20231,427.001,443.001,415.501,425.001,425.004,627,600
07 Aug 20231,404.501,416.501,396.501,413.501,413.503,991,200
04 Aug 20231,385.501,421.001,381.501,416.501,416.504,114,700
03 Aug 20231,404.501,412.001,389.501,393.501,393.504,133,000
02 Aug 20231,406.001,453.501,397.001,418.001,418.006,464,100
01 Aug 20231,411.001,433.501,402.501,431.501,431.504,868,600
31 July 20231,408.501,421.001,394.501,405.501,405.506,249,800
28 July 20231,384.501,412.001,351.001,371.001,371.007,613,800
27 July 20231,429.501,432.001,408.501,413.001,413.004,068,200
26 July 20231,434.501,436.001,404.001,425.501,425.504,740,500
25 July 20231,417.501,461.001,413.501,450.501,450.507,131,500
24 July 20231,396.501,431.001,395.001,416.001,416.006,770,500
21 July 20231,369.001,379.001,357.001,369.501,369.504,020,700
20 July 20231,357.001,378.501,355.501,361.501,361.505,072,700
19 July 20231,305.001,349.001,295.501,349.001,349.006,521,800
18 July 20231,268.001,284.001,259.001,277.501,277.503,168,300
14 July 20231,280.501,292.501,259.001,270.001,270.003,602,000
13 July 20231,283.001,293.501,273.001,286.001,286.003,566,000
12 July 20231,318.001,325.001,293.001,299.001,299.004,376,900
11 July 20231,350.501,350.501,295.001,305.001,305.006,697,600
10 July 20231,370.501,373.501,337.001,346.501,346.504,574,800
07 July 20231,370.001,394.501,356.501,368.001,368.004,120,200
06 July 20231,395.501,402.501,376.501,381.001,381.003,957,900
05 July 20231,397.501,412.001,384.501,408.501,408.502,480,900
04 July 20231,421.501,426.001,403.001,406.001,406.003,042,800
03 July 20231,423.501,437.001,415.501,419.001,419.004,578,800
30 June 20231,398.001,401.001,366.501,393.501,393.504,728,200
29 June 20231,389.001,406.001,380.001,396.001,396.004,604,800
28 June 20231,374.001,379.501,352.501,375.501,375.504,090,000
27 June 20231,360.001,372.001,343.501,359.001,359.003,246,300
26 June 20231,355.001,369.001,343.001,351.001,351.002,876,600
23 June 20231,403.001,414.501,351.001,365.001,365.005,609,900
22 June 20231,370.001,403.001,366.001,377.501,377.503,850,900
21 June 20231,337.501,388.501,334.001,380.001,380.004,293,400
20 June 20231,367.001,367.501,341.001,350.001,350.003,322,600
19 June 20231,389.501,394.001,373.001,379.501,379.505,294,000
16 June 20231,382.001,383.501,353.001,363.501,363.505,156,500
15 June 20231,373.001,394.001,356.501,385.001,385.005,511,500
14 June 20231,362.501,373.501,349.501,368.501,368.506,615,400
13 June 20231,299.001,345.001,295.501,334.001,334.006,975,800
12 June 20231,292.501,293.501,278.001,286.501,286.502,895,700
09 June 20231,262.001,297.001,257.501,292.501,292.505,873,800
08 June 20231,293.001,294.001,240.501,247.501,247.504,298,400
07 June 20231,290.001,306.001,272.501,274.501,274.505,384,300
06 June 20231,277.001,291.001,262.001,282.001,282.004,823,600
05 June 20231,224.501,279.501,220.001,278.001,278.007,995,700
02 June 20231,165.001,199.001,165.001,198.001,198.003,848,300
01 June 20231,186.001,188.001,158.001,162.001,162.004,309,100
31 May 20231,215.001,219.001,187.001,194.001,194.009,845,200
30 May 20231,219.001,236.001,206.001,232.001,232.003,772,800
29 May 20231,233.001,243.001,214.001,216.001,216.003,504,900
26 May 20231,222.001,233.001,208.001,210.001,210.003,323,300
25 May 20231,218.001,218.001,203.001,207.001,207.003,774,300
24 May 20231,220.001,225.001,205.001,219.001,219.003,312,600
23 May 20231,219.001,224.001,207.001,218.001,218.004,828,400
22 May 20231,164.001,209.001,164.001,208.001,208.003,991,200
19 May 20231,202.001,205.001,172.001,177.001,177.005,212,500
18 May 20231,186.001,199.001,179.001,195.001,195.004,647,900
17 May 20231,188.001,188.001,158.001,162.001,162.005,312,900
16 May 20231,198.001,203.001,179.001,190.001,190.005,935,400
15 May 20231,213.001,243.001,202.001,208.001,208.006,909,200
12 May 20231,203.001,230.001,193.001,228.001,228.006,738,200
11 May 20231,202.001,209.001,178.001,192.001,192.006,363,100
10 May 20231,221.001,236.001,209.001,225.001,225.005,732,100
09 May 20231,238.001,249.001,225.001,242.001,242.004,326,400
08 May 20231,223.001,246.001,221.001,237.001,237.004,481,800
02 May 20231,237.001,244.001,219.001,230.001,230.003,341,100
01 May 20231,235.001,248.001,234.001,247.001,247.004,301,000
28 Apr 20231,190.001,216.001,179.001,214.001,214.006,286,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...