Mazda Motor Corp (OP:MZDAF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.900 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2025 | 7.900 | 95 | +0.24(+3.13%) | |||
| Sep 05, 2025 | 7.480 | 7.660 | 7.350 | 7.660 | 2,133 | +0.50(+6.98%) |
| Sep 04, 2025 | 7.165 | 7.209 | 7.160 | 7.160 | 2,462 | +0.16(+2.29%) |
| Sep 03, 2025 | 6.970 | 7.000 | 6.970 | 7.000 | 952 | +0.29(+4.40%) |
| Sep 02, 2025 | 6.705 | 6.705 | 6.705 | 6.705 | 101 | -0.45(-6.22%) |
| Aug 27, 2025 | 7.150 | 3 | +0.86(+13.67%) | |||
| Aug 25, 2025 | 6.290 | 0 | -0.11(-1.72%) | |||
| Aug 21, 2025 | 6.400 | 10 | -0.20(-3.03%) | |||
| Aug 20, 2025 | 6.600 | 6.600 | 6.600 | 6.600 | 254 | +0.00(+0.00%) |
| Aug 15, 2025 | 6.600 | 0 | -0.03(-0.43%) | |||
| Aug 13, 2025 | 6.629 | 0 | +0.43(+6.91%) | |||
| Aug 11, 2025 | 6.200 | 26 | -0.02(-0.32%) | |||
| Aug 05, 2025 | 6.220 | 5 | -0.08(-1.27%) | |||
| Jul 31, 2025 | 6.300 | 0 | +0.04(+0.64%) | |||
| Jul 30, 2025 | 6.260 | 6.260 | 6.260 | 6.260 | 800 | -0.02(-0.32%) |
| Jul 29, 2025 | 6.280 | 6.280 | 6.280 | 6.280 | 515 | -0.22(-3.38%) |
| Jul 28, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 526 | +0.00(+0.00%) |
| Jul 25, 2025 | 6.500 | 6.500 | 6.500 | 6.500 | 2,251 | -0.38(-5.59%) |
| Jul 24, 2025 | 7.100 | 7.100 | 6.527 | 6.885 | 702 | -0.21(-3.03%) |
| Jul 23, 2025 | 7.000 | 7.100 | 6.500 | 7.100 | 1,817 | +1.29(+22.30%) |
| Jul 16, 2025 | 5.806 | 5 | +0.05(+0.79%) | |||
| Jul 15, 2025 | 5.760 | 5.760 | 5.760 | 5.760 | 119 | -0.07(-1.20%) |
| Jul 10, 2025 | 5.830 | 10 | -0.14(-2.35%) | |||
| Jul 08, 2025 | 5.970 | 4,821 | -0.39(-6.13%) | |||
| Jul 02, 2025 | 6.360 | 10 | +0.36(+6.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.