Mazda Motor Corp. 7261
TSE · Japan · Consumer Durables
¥1,075.00-31.50 (-2.85%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,106.50 | -0.54% | ¥1,110.00 | ¥1,110.00 | ¥1,091.00 | 6.08M |
| 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 |