14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,730.00
-58.00 (-3.24%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥141.16 JP¥183.01 Thursday, 2nd May 2024 7261.T stock ended at JP¥1,730.00. This is 3.24% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.51% from a day low at JP¥1,722.00 to a day high of JP¥1,782.50.
90 days JP¥141.16 JP¥227.30
52 weeks JP¥84.73 JP¥227.30

Historical Mazda Motor Corporation prices

Date Open High Low Close Volume
May 02, 2024 JP¥1,777.00 JP¥1,782.50 JP¥1,722.00 JP¥1,730.00 7 149 400
May 01, 2024 JP¥1,771.00 JP¥1,788.50 JP¥1,750.00 JP¥1,788.00 4 018 400
Apr 30, 2024 JP¥1,733.50 JP¥1,804.00 JP¥1,725.00 JP¥1,804.00 7 936 600
Apr 26, 2024 JP¥1,668.00 JP¥1,691.50 JP¥1,648.50 JP¥1,678.00 4 494 100
Apr 25, 2024 JP¥1,709.00 JP¥1,726.00 JP¥1,669.00 JP¥1,669.00 4 113 500
Apr 24, 2024 JP¥1,673.00 JP¥1,727.50 JP¥1,673.00 JP¥1,727.50 4 478 500
Apr 23, 2024 JP¥1,698.00 JP¥1,715.00 JP¥1,669.50 JP¥1,674.50 3 305 700
Apr 22, 2024 JP¥1,680.00 JP¥1,697.50 JP¥1,664.00 JP¥1,684.50 3 328 500
Apr 19, 2024 JP¥1,714.00 JP¥1,719.50 JP¥1,645.50 JP¥1,673.00 4 275 900
Apr 18, 2024 JP¥1,705.00 JP¥1,737.50 JP¥1,692.50 JP¥1,715.00 3 376 800
Apr 17, 2024 JP¥1,789.00 JP¥1,791.50 JP¥1,701.50 JP¥1,703.50 5 322 600
Apr 16, 2024 JP¥1,810.00 JP¥1,818.50 JP¥1,759.00 JP¥1,775.50 3 681 600
Apr 15, 2024 JP¥1,785.00 JP¥1,812.50 JP¥1,761.00 JP¥1,809.50 3 552 700
Apr 12, 2024 JP¥1,794.50 JP¥1,822.50 JP¥1,791.50 JP¥1,806.00 4 086 600
Apr 11, 2024 JP¥1,780.50 JP¥1,812.00 JP¥1,770.00 JP¥1,794.00 4 928 500
Apr 10, 2024 JP¥1,788.00 JP¥1,817.00 JP¥1,785.00 JP¥1,800.50 3 256 900
Apr 09, 2024 JP¥1,798.00 JP¥1,824.50 JP¥1,797.00 JP¥1,824.50 3 974 800
Apr 08, 2024 JP¥1,760.00 JP¥1,797.00 JP¥1,751.50 JP¥1,797.00 3 678 700
Apr 05, 2024 JP¥1,739.50 JP¥1,752.00 JP¥1,720.00 JP¥1,740.50 3 308 800
Apr 04, 2024 JP¥1,762.00 JP¥1,788.50 JP¥1,743.00 JP¥1,767.00 3 762 100
Apr 03, 2024 JP¥1,697.00 JP¥1,746.00 JP¥1,686.50 JP¥1,736.00 4 069 900
Apr 02, 2024 JP¥1,740.00 JP¥1,754.00 JP¥1,696.00 JP¥1,700.50 3 853 700
Apr 01, 2024 JP¥1,755.50 JP¥1,766.50 JP¥1,701.50 JP¥1,722.50 3 779 300
Mar 29, 2024 JP¥1,773.50 JP¥1,784.50 JP¥1,748.00 JP¥1,755.50 3 986 100
Mar 28, 2024 JP¥1,794.50 JP¥1,803.00 JP¥1,759.50 JP¥1,761.50 3 829 700
Click to get the best stock tips daily for free!

About Mazda Motor Corporation

Mazda Motor Mazda Motor Corporation engages in the manufacture and sale of passenger cars and commercial vehicles in Japan, North America, Europe, and internationally. Its principal products include four-wheeled vehicles, gasoline reciprocating engines, diesel engines, and automatic and manual transmissions for vehicles. The company was formerly known as Toyo Kogyo Co., Ltd. and changed its name to Mazda Motor Corporation in May 1984. Mazda Motor Corporation... 7261.T Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT