Mazda Motor Corp. 7261
TSE · Japan · Langlebige Konsumgüter
¥1.106,50-6,00 (-0,54 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.112,50 | +0,45 % | ¥1.113,50 | ¥1.118,00 | ¥1.103,50 | 7,07M |
| 2026-09-29 | ¥1.107,50 | -4,32 % | ¥1.117,50 | ¥1.120,00 | ¥1.105,00 | 6,98M |
| 2026-09-28 | ¥1.157,50 | +0,65 % | ¥1.152,50 | ¥1.170,00 | ¥1.152,00 | 7,90M |
| 2026-09-25 | ¥1.150,00 | -0,52 % | ¥1.156,00 | ¥1.171,00 | ¥1.148,50 | 6,52M |
| 2026-09-24 | ¥1.156,00 | -0,09 % | ¥1.169,50 | ¥1.173,50 | ¥1.155,00 | 7,46M |
| 2026-09-18 | ¥1.157,00 | -1,24 % | ¥1.180,00 | ¥1.182,00 | ¥1.155,00 | 7,08M |
| 2026-09-17 | ¥1.171,50 | +1,21 % | ¥1.163,50 | ¥1.173,50 | ¥1.158,00 | 4,10M |
| 2026-09-16 | ¥1.157,50 | +0,87 % | ¥1.155,00 | ¥1.173,50 | ¥1.151,50 | 4,01M |
| 2026-09-15 | ¥1.147,50 | -0,30 % | ¥1.151,00 | ¥1.157,00 | ¥1.143,00 | 3,29M |
| 2026-09-14 | ¥1.151,00 | +0,96 % | ¥1.135,00 | ¥1.155,00 | ¥1.132,50 | 5,16M |
| 2026-09-11 | ¥1.140,00 | +1,69 % | ¥1.108,00 | ¥1.146,00 | ¥1.106,50 | 5,77M |
| 2026-09-10 | ¥1.121,00 | +0,27 % | ¥1.114,00 | ¥1.131,00 | ¥1.111,50 | 5,79M |
| 2026-09-09 | ¥1.118,00 | +1,78 % | ¥1.102,00 | ¥1.124,00 | ¥1.092,00 | 6,81M |
| 2026-09-08 | ¥1.098,50 | -5,46 % | ¥1.145,50 | ¥1.146,00 | ¥1.098,50 | 12,91M |
| 2026-09-07 | ¥1.162,00 | -1,15 % | ¥1.176,50 | ¥1.181,50 | ¥1.159,00 | 8,74M |
| 2026-09-04 | ¥1.175,50 | -2,49 % | ¥1.211,50 | ¥1.214,50 | ¥1.175,50 | 8,79M |
| 2026-09-03 | ¥1.205,50 | -0,99 % | ¥1.229,50 | ¥1.239,00 | ¥1.205,50 | 7,40M |
| 2026-09-02 | ¥1.217,50 | -4,28 % | ¥1.250,00 | ¥1.259,00 | ¥1.214,50 | 10,96M |
| 2026-09-01 | ¥1.272,00 | +3,25 % | ¥1.232,50 | ¥1.275,00 | ¥1.223,00 | 7,42M |
| 2026-08-31 | ¥1.232,00 | +1,32 % | ¥1.214,00 | ¥1.232,50 | ¥1.207,00 | 6,19M |
| 2026-08-28 | ¥1.216,00 | +1,54 % | ¥1.203,00 | ¥1.224,00 | ¥1.201,00 | 5,82M |
| 2026-08-27 | ¥1.197,50 | -0,50 % | ¥1.230,00 | ¥1.237,50 | ¥1.193,00 | 7,08M |
| 2026-08-26 | ¥1.203,50 | +0,04 % | ¥1.207,00 | ¥1.224,00 | ¥1.203,50 | 5,29M |
| 2026-08-25 | ¥1.203,00 | -1,11 % | ¥1.223,50 | ¥1.225,00 | ¥1.198,00 | 5,51M |
| 2026-08-24 | ¥1.216,50 | +0,75 % | ¥1.205,00 | ¥1.223,00 | ¥1.191,00 | 5,39M |
| 2026-08-21 | ¥1.207,50 | +0,50 % | ¥1.192,00 | ¥1.218,00 | ¥1.190,00 | 6,45M |
| 2026-08-20 | ¥1.201,50 | +5,91 % | ¥1.171,50 | ¥1.206,00 | ¥1.164,50 | 9,32M |
| 2026-08-19 | ¥1.134,50 | -4,18 % | ¥1.170,50 | ¥1.171,00 | ¥1.129,00 | 7,60M |
| 2026-08-18 | ¥1.184,00 | +0,55 % | ¥1.175,00 | ¥1.187,00 | ¥1.171,00 | 4,76M |
| 2026-08-17 | ¥1.177,50 | +0,73 % | ¥1.171,00 | ¥1.183,00 | ¥1.169,00 | 4,63M |
| 2026-08-14 | ¥1.169,00 | +1,92 % | ¥1.150,50 | ¥1.170,00 | ¥1.142,50 | 5,13M |
| 2026-08-13 | ¥1.147,00 | -1,59 % | ¥1.168,00 | ¥1.174,00 | ¥1.143,00 | 5,30M |
| 2026-08-12 | ¥1.165,50 | -1,31 % | ¥1.187,00 | ¥1.187,50 | ¥1.165,00 | 4,87M |
| 2026-08-10 | ¥1.181,00 | +1,07 % | ¥1.185,50 | ¥1.186,00 | ¥1.154,00 | 5,40M |
| 2026-08-07 | ¥1.168,50 | +0,99 % | ¥1.141,00 | ¥1.183,50 | ¥1.137,50 | 8,41M |
| 2026-08-06 | ¥1.157,00 | +0,92 % | ¥1.146,50 | ¥1.176,00 | ¥1.143,00 | 9,39M |
| 2026-08-05 | ¥1.146,50 | +3,24 % | ¥1.125,00 | ¥1.146,50 | ¥1.111,50 | 12,10M |
| 2026-08-04 | ¥1.110,50 | -2,76 % | ¥1.141,50 | ¥1.183,50 | ¥1.095,00 | 17,57M |
| 2026-08-03 | ¥1.142,00 | -2,93 % | ¥1.148,00 | ¥1.154,00 | ¥1.119,00 | 8,57M |
| 2026-07-31 | ¥1.176,50 | -3,61 % | ¥1.180,00 | ¥1.199,00 | ¥1.161,00 | 7,84M |
| 2026-07-30 | ¥1.220,50 | +0,16 % | ¥1.218,00 | ¥1.229,50 | ¥1.203,50 | 8,98M |
| 2026-07-29 | ¥1.218,50 | +3,04 % | ¥1.198,50 | ¥1.218,50 | ¥1.172,00 | 13,36M |
| 2026-07-28 | ¥1.182,50 | +1,50 % | ¥1.164,50 | ¥1.192,00 | ¥1.163,50 | 9,67M |
| 2026-07-27 | ¥1.165,00 | +3,74 % | ¥1.145,00 | ¥1.168,00 | ¥1.144,00 | 7,54M |
| 2026-07-24 | ¥1.123,00 | -3,11 % | ¥1.139,50 | ¥1.141,50 | ¥1.109,50 | 9,90M |
| 2026-07-23 | ¥1.159,00 | -0,13 % | ¥1.155,00 | ¥1.163,50 | ¥1.150,50 | 4,59M |
| 2026-07-22 | ¥1.160,50 | -0,43 % | ¥1.178,50 | ¥1.178,50 | ¥1.152,50 | 5,11M |
| 2026-07-21 | ¥1.165,50 | +2,51 % | ¥1.130,00 | ¥1.169,50 | ¥1.128,50 | 6,59M |
| 2026-07-17 | ¥1.137,00 | +0,09 % | ¥1.128,50 | ¥1.142,00 | ¥1.120,50 | 7,38M |
| 2026-07-16 | ¥1.136,00 | +2,11 % | ¥1.116,00 | ¥1.142,00 | ¥1.113,00 | 7,29M |
| 2026-07-15 | ¥1.112,50 | +1,83 % | ¥1.100,50 | ¥1.116,50 | ¥1.098,00 | 5,00M |
| 2026-07-14 | ¥1.092,50 | -0,77 % | ¥1.099,50 | ¥1.109,50 | ¥1.088,50 | 6,21M |
| 2026-07-13 | ¥1.101,00 | -1,48 % | ¥1.125,50 | ¥1.127,50 | ¥1.098,00 | 5,31M |
| 2026-07-10 | ¥1.117,50 | +1,04 % | ¥1.120,50 | ¥1.130,00 | ¥1.110,50 | 4,57M |
| 2026-07-09 | ¥1.106,00 | -1,60 % | ¥1.111,00 | ¥1.120,00 | ¥1.097,00 | 6,66M |
| 2026-07-08 | ¥1.124,00 | -1,83 % | ¥1.143,00 | ¥1.144,50 | ¥1.113,50 | 5,80M |
| 2026-07-07 | ¥1.145,00 | -1,76 % | ¥1.175,50 | ¥1.181,00 | ¥1.137,50 | 7,45M |
| 2026-07-06 | ¥1.165,50 | +2,24 % | ¥1.148,50 | ¥1.185,50 | ¥1.139,00 | 6,94M |
| 2026-07-03 | ¥1.140,00 | +2,38 % | ¥1.121,00 | ¥1.142,50 | ¥1.112,00 | 6,11M |
| 2026-07-02 | ¥1.113,50 | +1,88 % | ¥1.097,00 | ¥1.127,50 | ¥1.093,50 | 5,96M |
| 2026-07-01 | ¥1.093,00 | +0,41 % | ¥1.096,00 | ¥1.107,50 | ¥1.088,50 | 5,31M |
| 2026-06-30 | ¥1.088,50 | -0,09 % | ¥1.095,00 | ¥1.100,50 | ¥1.072,50 | 6,93M |
| 2026-06-29 | ¥1.089,50 | -0,86 % | ¥1.107,50 | ¥1.111,00 | ¥1.080,00 | 7,42M |
| 2026-06-26 | ¥1.099,00 | +0,64 % | ¥1.096,00 | ¥1.099,00 | ¥1.076,00 | 5,33M |
| 2026-06-25 | ¥1.092,00 | +1,87 % | ¥1.076,50 | ¥1.100,50 | ¥1.076,00 | 6,34M |
| 2026-06-24 | ¥1.072,00 | +0,33 % | ¥1.065,50 | ¥1.079,50 | ¥1.057,00 | 6,53M |
| 2026-06-23 | ¥1.068,50 | -2,91 % | ¥1.100,50 | ¥1.102,50 | ¥1.065,00 | 5,68M |
| 2026-06-22 | ¥1.100,50 | -0,14 % | ¥1.105,00 | ¥1.125,50 | ¥1.098,00 | 4,64M |
| 2026-06-19 | ¥1.102,00 | -2,74 % | ¥1.131,00 | ¥1.133,50 | ¥1.100,00 | 7,18M |
| 2026-06-18 | ¥1.133,00 | -0,61 % | ¥1.124,00 | ¥1.146,50 | ¥1.111,00 | 4,98M |
| 2026-06-17 | ¥1.140,00 | -2,10 % | ¥1.160,50 | ¥1.162,50 | ¥1.137,00 | 4,50M |
| 2026-06-16 | ¥1.164,50 | -1,52 % | ¥1.172,00 | ¥1.178,50 | ¥1.144,00 | 7,68M |
| 2026-06-15 | ¥1.182,50 | +4,51 % | ¥1.169,00 | ¥1.201,00 | ¥1.159,50 | 6,73M |
| 2026-06-12 | ¥1.131,50 | +3,19 % | ¥1.114,00 | ¥1.142,00 | ¥1.101,50 | 8,67M |
| 2026-06-11 | ¥1.096,50 | -1,57 % | ¥1.084,50 | ¥1.098,00 | ¥1.070,00 | 7,74M |
| 2026-06-10 | ¥1.114,00 | -2,54 % | ¥1.140,50 | ¥1.148,00 | ¥1.105,00 | 6,72M |
| 2026-06-09 | ¥1.143,00 | +2,74 % | ¥1.124,50 | ¥1.151,00 | ¥1.122,00 | 8,06M |
| 2026-06-08 | ¥1.112,50 | -1,37 % | ¥1.099,00 | ¥1.123,00 | ¥1.097,50 | 6,18M |
| 2026-06-05 | ¥1.128,00 | +0,27 % | ¥1.125,00 | ¥1.136,00 | ¥1.120,00 | 5,32M |
| 2026-06-04 | ¥1.125,00 | +0,27 % | ¥1.113,00 | ¥1.146,00 | ¥1.108,00 | 8,27M |
| 2026-06-03 | ¥1.122,00 | -0,36 % | ¥1.130,50 | ¥1.146,50 | ¥1.121,00 | 8,62M |
| 2026-06-02 | ¥1.126,00 | +0,49 % | ¥1.116,00 | ¥1.132,50 | ¥1.088,00 | 8,44M |
| 2026-06-01 | ¥1.120,50 | -2,44 % | ¥1.144,00 | ¥1.145,00 | ¥1.101,00 | 7,51M |
| 2026-05-29 | ¥1.148,50 | +1,73 % | ¥1.132,50 | ¥1.162,50 | ¥1.127,00 | 9,49M |
| 2026-05-28 | ¥1.129,00 | +0,98 % | ¥1.133,00 | ¥1.140,50 | ¥1.118,50 | 7,56M |
| 2026-05-27 | ¥1.118,00 | +1,59 % | ¥1.100,00 | ¥1.121,50 | ¥1.096,00 | 7,58M |
| 2026-05-26 | ¥1.100,50 | +0,92 % | ¥1.091,00 | ¥1.105,50 | ¥1.078,00 | 4,66M |
| 2026-05-25 | ¥1.090,50 | +2,30 % | ¥1.090,50 | ¥1.107,00 | ¥1.078,50 | 5,70M |
| 2026-05-22 | ¥1.066,00 | -1,39 % | ¥1.085,50 | ¥1.089,00 | ¥1.064,00 | 6,91M |
| 2026-05-21 | ¥1.081,00 | +2,46 % | ¥1.073,00 | ¥1.099,50 | ¥1.070,00 | 6,07M |