Singapore markets open in 5 hours 27 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,901.78 +957.48 (+1.57%) CMC Crypto 200
1,284.01 +0.18 (+0.01%)
Mazda Motor Corporation (7261.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,556.00 | 1,563.50 | 1,550.50 | 1,556.00 | 1,556.00 | 3,613,700 |
| 27 Jun 2024 | 1,558.50 | 1,568.00 | 1,544.00 | 1,549.50 | 1,549.50 | 3,767,600 |
| 26 Jun 2024 | 1,585.50 | 1,588.00 | 1,548.50 | 1,553.00 | 1,553.00 | 4,680,400 |
| 25 Jun 2024 | 1,554.50 | 1,578.50 | 1,544.00 | 1,578.50 | 1,578.50 | 3,460,500 |
| 24 Jun 2024 | 1,548.50 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 3,678,500 |
| 21 Jun 2024 | 1,553.00 | 1,564.50 | 1,523.50 | 1,531.50 | 1,531.50 | 5,373,800 |
| 20 Jun 2024 | 1,529.50 | 1,546.00 | 1,526.00 | 1,537.50 | 1,537.50 | 5,014,200 |
| 19 Jun 2024 | 1,493.00 | 1,523.50 | 1,485.50 | 1,523.50 | 1,523.50 | 5,451,400 |
| 18 Jun 2024 | 1,471.00 | 1,475.50 | 1,458.00 | 1,470.00 | 1,470.00 | 4,591,800 |
| 17 Jun 2024 | 1,466.00 | 1,466.00 | 1,432.00 | 1,441.00 | 1,441.00 | 7,292,600 |
| 14 Jun 2024 | 1,474.50 | 1,503.00 | 1,463.50 | 1,496.00 | 1,496.00 | 4,563,300 |
| 13 Jun 2024 | 1,533.00 | 1,535.00 | 1,482.00 | 1,482.00 | 1,482.00 | 5,646,000 |
| 12 Jun 2024 | 1,514.00 | 1,536.50 | 1,510.50 | 1,526.00 | 1,526.00 | 3,600,600 |
| 11 Jun 2024 | 1,550.00 | 1,562.00 | 1,542.50 | 1,548.00 | 1,548.00 | 4,436,700 |
| 10 Jun 2024 | 1,540.00 | 1,573.50 | 1,536.00 | 1,567.50 | 1,567.50 | 3,925,500 |
| 07 Jun 2024 | 1,517.00 | 1,547.00 | 1,509.00 | 1,530.00 | 1,530.00 | 3,413,300 |
| 06 Jun 2024 | 1,568.00 | 1,576.00 | 1,540.00 | 1,540.00 | 1,540.00 | 4,509,000 |
| 05 Jun 2024 | 1,587.00 | 1,596.50 | 1,554.00 | 1,554.00 | 1,554.00 | 6,759,500 |
| 04 Jun 2024 | 1,590.00 | 1,630.50 | 1,578.50 | 1,603.50 | 1,603.50 | 7,256,900 |
| 03 Jun 2024 | 1,685.00 | 1,703.50 | 1,590.00 | 1,603.50 | 1,603.50 | 11,183,800 |
| 31 May 2024 | 1,630.00 | 1,662.00 | 1,622.00 | 1,657.50 | 1,657.50 | 6,888,300 |
| 30 May 2024 | 1,597.00 | 1,622.50 | 1,580.00 | 1,609.00 | 1,609.00 | 3,083,000 |
| 29 May 2024 | 1,607.00 | 1,624.00 | 1,598.00 | 1,603.00 | 1,603.00 | 3,218,700 |
| 28 May 2024 | 1,600.50 | 1,614.50 | 1,589.00 | 1,598.50 | 1,598.50 | 2,981,400 |
| 27 May 2024 | 1,580.50 | 1,588.50 | 1,571.00 | 1,588.50 | 1,588.50 | 1,922,000 |
| 24 May 2024 | 1,568.00 | 1,582.50 | 1,543.50 | 1,572.00 | 1,572.00 | 2,745,500 |
| 23 May 2024 | 1,580.00 | 1,594.00 | 1,569.00 | 1,589.00 | 1,589.00 | 2,933,400 |
| 22 May 2024 | 1,597.50 | 1,604.00 | 1,575.50 | 1,578.00 | 1,578.00 | 2,992,900 |
| 21 May 2024 | 1,607.50 | 1,620.50 | 1,587.00 | 1,587.00 | 1,587.00 | 2,845,900 |
| 20 May 2024 | 1,581.50 | 1,630.00 | 1,576.50 | 1,607.50 | 1,607.50 | 3,984,200 |
| 17 May 2024 | 1,579.00 | 1,591.00 | 1,563.00 | 1,573.00 | 1,573.00 | 3,846,900 |
| 16 May 2024 | 1,584.50 | 1,598.00 | 1,555.50 | 1,574.50 | 1,574.50 | 6,631,300 |
| 15 May 2024 | 1,645.00 | 1,671.00 | 1,634.00 | 1,636.00 | 1,636.00 | 4,927,400 |
| 14 May 2024 | 1,631.50 | 1,654.50 | 1,620.00 | 1,644.00 | 1,644.00 | 7,678,100 |
| 13 May 2024 | 1,628.00 | 1,642.50 | 1,584.50 | 1,600.00 | 1,600.00 | 15,263,500 |
| 10 May 2024 | 1,724.50 | 1,736.00 | 1,654.00 | 1,685.00 | 1,685.00 | 6,963,100 |
| 09 May 2024 | 1,700.00 | 1,703.00 | 1,663.00 | 1,696.00 | 1,696.00 | 6,940,700 |
| 08 May 2024 | 1,700.00 | 1,714.50 | 1,688.50 | 1,696.00 | 1,696.00 | 3,951,300 |
| 07 May 2024 | 1,731.50 | 1,742.50 | 1,699.50 | 1,716.00 | 1,716.00 | 4,978,800 |
| 02 May 2024 | 1,777.00 | 1,782.50 | 1,722.00 | 1,730.00 | 1,730.00 | 7,149,400 |
| 01 May 2024 | 1,771.00 | 1,788.50 | 1,750.00 | 1,788.00 | 1,788.00 | 4,018,400 |
| 30 Apr 2024 | 1,733.50 | 1,804.00 | 1,725.00 | 1,804.00 | 1,804.00 | 7,936,600 |
| 26 Apr 2024 | 1,668.00 | 1,691.50 | 1,648.50 | 1,678.00 | 1,678.00 | 4,494,100 |
| 25 Apr 2024 | 1,709.00 | 1,726.00 | 1,669.00 | 1,669.00 | 1,669.00 | 4,113,500 |
| 24 Apr 2024 | 1,673.00 | 1,727.50 | 1,673.00 | 1,727.50 | 1,727.50 | 4,478,500 |
| 23 Apr 2024 | 1,698.00 | 1,715.00 | 1,669.50 | 1,674.50 | 1,674.50 | 3,305,700 |
| 22 Apr 2024 | 1,680.00 | 1,697.50 | 1,664.00 | 1,684.50 | 1,684.50 | 3,328,500 |
| 19 Apr 2024 | 1,714.00 | 1,719.50 | 1,645.50 | 1,673.00 | 1,673.00 | 4,275,900 |
| 18 Apr 2024 | 1,705.00 | 1,737.50 | 1,692.50 | 1,715.00 | 1,715.00 | 3,376,800 |
| 17 Apr 2024 | 1,789.00 | 1,791.50 | 1,701.50 | 1,703.50 | 1,703.50 | 5,322,600 |
| 16 Apr 2024 | 1,810.00 | 1,818.50 | 1,759.00 | 1,775.50 | 1,775.50 | 3,681,600 |
| 15 Apr 2024 | 1,785.00 | 1,812.50 | 1,761.00 | 1,809.50 | 1,809.50 | 3,552,700 |
| 12 Apr 2024 | 1,794.50 | 1,822.50 | 1,791.50 | 1,806.00 | 1,806.00 | 4,086,600 |
| 11 Apr 2024 | 1,780.50 | 1,812.00 | 1,770.00 | 1,794.00 | 1,794.00 | 4,928,500 |
| 10 Apr 2024 | 1,788.00 | 1,817.00 | 1,785.00 | 1,800.50 | 1,800.50 | 3,256,900 |
| 09 Apr 2024 | 1,798.00 | 1,824.50 | 1,797.00 | 1,824.50 | 1,824.50 | 3,974,800 |
| 08 Apr 2024 | 1,760.00 | 1,797.00 | 1,751.50 | 1,797.00 | 1,797.00 | 3,678,700 |
| 05 Apr 2024 | 1,739.50 | 1,752.00 | 1,720.00 | 1,740.50 | 1,740.50 | 3,308,800 |
| 04 Apr 2024 | 1,762.00 | 1,788.50 | 1,743.00 | 1,767.00 | 1,767.00 | 3,762,100 |
| 03 Apr 2024 | 1,697.00 | 1,746.00 | 1,686.50 | 1,736.00 | 1,736.00 | 4,069,900 |
| 02 Apr 2024 | 1,740.00 | 1,754.00 | 1,696.00 | 1,700.50 | 1,700.50 | 3,853,700 |
| 01 Apr 2024 | 1,755.50 | 1,766.50 | 1,701.50 | 1,722.50 | 1,722.50 | 3,779,300 |
| 29 Mar 2024 | 1,773.50 | 1,784.50 | 1,748.00 | 1,752.00 | 1,752.00 | 2,364,400 |
| 28 Mar 2024 | 1,794.50 | 1,803.00 | 1,759.50 | 1,761.50 | 1,761.50 | 3,829,700 |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 1,786.00 | 1,827.50 | 1,778.50 | 1,807.00 | 1,802.00 | 4,645,600 |
| 26 Mar 2024 | 1,790.50 | 1,806.00 | 1,777.00 | 1,792.50 | 1,787.54 | 3,410,800 |
| 25 Mar 2024 | 1,797.00 | 1,806.00 | 1,775.00 | 1,775.00 | 1,770.09 | 3,791,100 |
| 22 Mar 2024 | 1,786.50 | 1,821.50 | 1,783.00 | 1,807.50 | 1,802.50 | 6,530,900 |
| 21 Mar 2024 | 1,781.00 | 1,796.00 | 1,754.00 | 1,779.50 | 1,774.58 | 6,711,300 |
| 19 Mar 2024 | 1,709.00 | 1,756.00 | 1,702.00 | 1,756.00 | 1,751.14 | 5,990,600 |
| 18 Mar 2024 | 1,680.00 | 1,714.50 | 1,662.50 | 1,714.50 | 1,709.76 | 5,676,500 |
| 15 Mar 2024 | 1,650.50 | 1,672.00 | 1,636.50 | 1,655.00 | 1,650.42 | 6,283,600 |
| 14 Mar 2024 | 1,610.00 | 1,631.50 | 1,603.50 | 1,628.50 | 1,623.99 | 4,477,700 |
| 13 Mar 2024 | 1,610.50 | 1,639.00 | 1,588.50 | 1,601.50 | 1,597.07 | 6,302,100 |
| 12 Mar 2024 | 1,556.00 | 1,594.50 | 1,538.00 | 1,589.00 | 1,584.60 | 6,845,200 |
| 11 Mar 2024 | 1,590.00 | 1,608.00 | 1,561.00 | 1,579.00 | 1,574.63 | 8,470,000 |
| 08 Mar 2024 | 1,649.00 | 1,667.00 | 1,634.50 | 1,649.50 | 1,644.94 | 6,601,000 |
| 07 Mar 2024 | 1,775.00 | 1,780.50 | 1,668.00 | 1,672.50 | 1,667.87 | 11,128,700 |
| 06 Mar 2024 | 1,760.00 | 1,784.50 | 1,747.50 | 1,784.50 | 1,779.56 | 4,342,100 |
| 05 Mar 2024 | 1,720.00 | 1,764.00 | 1,712.00 | 1,755.50 | 1,750.64 | 5,712,400 |
| 04 Mar 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,727.21 | 586,100 |
| 01 Mar 2024 | 1,752.00 | 1,774.50 | 1,742.50 | 1,763.00 | 1,758.12 | 3,657,300 |
| 29 Feb 2024 | 1,776.00 | 1,776.00 | 1,733.00 | 1,758.00 | 1,753.14 | 7,738,300 |
| 28 Feb 2024 | 1,777.50 | 1,788.50 | 1,750.50 | 1,775.00 | 1,770.09 | 5,813,100 |
| 27 Feb 2024 | 1,807.00 | 1,820.00 | 1,777.50 | 1,787.00 | 1,782.06 | 5,398,900 |
| 26 Feb 2024 | 1,838.50 | 1,847.00 | 1,799.00 | 1,801.50 | 1,796.52 | 4,900,000 |
| 22 Feb 2024 | 1,782.00 | 1,822.00 | 1,775.50 | 1,819.00 | 1,813.97 | 6,740,700 |
| 21 Feb 2024 | 1,738.00 | 1,761.50 | 1,732.00 | 1,759.50 | 1,754.63 | 4,765,200 |
| 20 Feb 2024 | 1,752.00 | 1,762.00 | 1,718.00 | 1,732.00 | 1,727.21 | 4,083,500 |
| 19 Feb 2024 | 1,726.50 | 1,752.50 | 1,720.50 | 1,741.50 | 1,736.68 | 3,369,400 |
| 16 Feb 2024 | 1,700.50 | 1,740.50 | 1,692.50 | 1,730.50 | 1,725.71 | 7,267,400 |
| 15 Feb 2024 | 1,730.00 | 1,743.00 | 1,711.50 | 1,716.50 | 1,711.75 | 7,294,300 |
| 14 Feb 2024 | 1,789.00 | 1,794.50 | 1,700.00 | 1,713.50 | 1,708.76 | 11,388,000 |
| 13 Feb 2024 | 1,780.00 | 1,789.50 | 1,709.00 | 1,776.00 | 1,771.09 | 20,326,400 |
| 09 Feb 2024 | 1,952.00 | 1,961.00 | 1,903.00 | 1,913.50 | 1,908.21 | 9,983,900 |
| 08 Feb 2024 | 1,922.00 | 1,961.00 | 1,896.00 | 1,952.00 | 1,946.60 | 8,557,400 |
| 07 Feb 2024 | 1,843.00 | 1,935.00 | 1,840.00 | 1,902.00 | 1,896.74 | 7,363,600 |
| 06 Feb 2024 | 1,846.00 | 1,876.00 | 1,823.00 | 1,861.50 | 1,856.35 | 5,486,100 |
| 05 Feb 2024 | 1,828.50 | 1,853.50 | 1,824.00 | 1,842.00 | 1,836.90 | 6,873,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.