Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,342.00
-36.00 (-2.61%)
At close: Feb 20, 2026
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,351.50 | 1,368.00 | 1,326.50 | 1,342.00 | 1,342.00 | -2.61% | 6,766,700 |
| Feb 19, 2026 | 1,375.00 | 1,381.00 | 1,350.00 | 1,378.00 | 1,378.00 | -0.54% | 4,751,000 |
| Feb 18, 2026 | 1,378.00 | 1,395.00 | 1,363.50 | 1,385.50 | 1,385.50 | 0.43% | 6,361,400 |
| Feb 17, 2026 | 1,369.00 | 1,390.00 | 1,362.50 | 1,379.50 | 1,379.50 | 2.19% | 5,305,400 |
| Feb 16, 2026 | 1,380.00 | 1,387.00 | 1,345.50 | 1,350.00 | 1,350.00 | -0.95% | 5,058,100 |
| Feb 13, 2026 | 1,335.00 | 1,364.50 | 1,320.00 | 1,363.00 | 1,363.00 | 3.65% | 9,500,300 |
| Feb 12, 2026 | 1,349.50 | 1,357.50 | 1,300.50 | 1,315.00 | 1,315.00 | -3.13% | 11,975,000 |
| Feb 10, 2026 | 1,210.00 | 1,368.50 | 1,208.00 | 1,357.50 | 1,357.50 | 12.00% | 27,483,000 |
| Feb 9, 2026 | 1,279.00 | 1,280.00 | 1,197.00 | 1,212.00 | 1,212.00 | -3.08% | 8,895,900 |
| Feb 6, 2026 | 1,237.50 | 1,281.50 | 1,235.50 | 1,250.50 | 1,250.50 | 0.85% | 6,883,300 |
| Feb 5, 2026 | 1,250.50 | 1,261.50 | 1,225.50 | 1,240.00 | 1,240.00 | 0.81% | 3,762,800 |
| Feb 4, 2026 | 1,219.50 | 1,238.50 | 1,202.50 | 1,230.00 | 1,230.00 | 1.61% | 5,390,700 |
| Feb 3, 2026 | 1,200.50 | 1,216.00 | 1,192.00 | 1,210.50 | 1,210.50 | 2.20% | 5,447,100 |
| Feb 2, 2026 | 1,232.50 | 1,234.50 | 1,179.00 | 1,184.50 | 1,184.50 | -0.17% | 5,460,300 |
| Jan 30, 2026 | 1,143.00 | 1,196.00 | 1,139.00 | 1,186.50 | 1,186.50 | 4.49% | 6,781,200 |
| Jan 29, 2026 | 1,116.50 | 1,142.00 | 1,099.00 | 1,135.50 | 1,135.50 | 1.66% | 6,158,700 |
| Jan 28, 2026 | 1,132.50 | 1,136.50 | 1,112.50 | 1,117.00 | 1,117.00 | -3.91% | 8,157,300 |
| Jan 27, 2026 | 1,168.00 | 1,177.00 | 1,158.00 | 1,162.50 | 1,162.50 | -1.06% | 3,794,800 |
| Jan 26, 2026 | 1,169.50 | 1,194.50 | 1,165.00 | 1,175.00 | 1,175.00 | -3.45% | 6,722,400 |
| Jan 23, 2026 | 1,239.00 | 1,244.00 | 1,208.50 | 1,217.00 | 1,217.00 | -1.46% | 5,304,100 |
| Jan 22, 2026 | 1,246.50 | 1,265.50 | 1,235.00 | 1,235.00 | 1,235.00 | 0.57% | 5,178,900 |
| Jan 21, 2026 | 1,220.50 | 1,229.50 | 1,212.00 | 1,228.00 | 1,228.00 | -1.29% | 4,346,500 |
| Jan 20, 2026 | 1,253.00 | 1,267.50 | 1,241.00 | 1,244.00 | 1,244.00 | -1.03% | 4,639,800 |
| Jan 19, 2026 | 1,263.00 | 1,271.00 | 1,237.50 | 1,257.00 | 1,257.00 | -2.56% | 5,845,200 |
| Jan 16, 2026 | 1,280.50 | 1,303.00 | 1,278.50 | 1,290.00 | 1,290.00 | -0.96% | 3,139,400 |
| Jan 15, 2026 | 1,300.00 | 1,304.50 | 1,278.50 | 1,302.50 | 1,302.50 | 0.27% | 4,247,900 |
| Jan 14, 2026 | 1,284.00 | 1,301.00 | 1,265.50 | 1,299.00 | 1,299.00 | 1.21% | 4,934,700 |
| Jan 13, 2026 | 1,278.50 | 1,295.00 | 1,269.00 | 1,283.50 | 1,283.50 | 2.43% | 6,117,800 |
| Jan 9, 2026 | 1,213.00 | 1,253.00 | 1,212.00 | 1,253.00 | 1,253.00 | 4.33% | 7,044,300 |
| Jan 8, 2026 | 1,195.00 | 1,212.50 | 1,193.00 | 1,201.00 | 1,201.00 | -1.11% | 4,791,200 |
| Jan 7, 2026 | 1,220.00 | 1,223.00 | 1,206.00 | 1,214.50 | 1,214.50 | -2.45% | 7,252,500 |
| Jan 6, 2026 | 1,263.50 | 1,303.50 | 1,245.00 | 1,245.00 | 1,245.00 | -0.04% | 8,394,700 |
| Jan 5, 2026 | 1,224.00 | 1,249.50 | 1,220.50 | 1,245.50 | 1,245.50 | 2.17% | 4,426,900 |
| Dec 30, 2025 | 1,215.50 | 1,227.50 | 1,208.50 | 1,219.00 | 1,219.00 | - | 2,511,900 |
| Dec 29, 2025 | 1,209.00 | 1,220.00 | 1,201.50 | 1,219.00 | 1,219.00 | 0.87% | 3,363,600 |
| Dec 26, 2025 | 1,236.00 | 1,237.00 | 1,208.50 | 1,208.50 | 1,208.50 | -2.07% | 3,087,500 |
| Dec 25, 2025 | 1,229.00 | 1,235.50 | 1,220.00 | 1,234.00 | 1,234.00 | 1.44% | 3,222,900 |
| Dec 24, 2025 | 1,223.50 | 1,236.00 | 1,216.50 | 1,216.50 | 1,216.50 | -0.69% | 3,437,200 |
| Dec 23, 2025 | 1,256.50 | 1,266.00 | 1,216.00 | 1,225.00 | 1,225.00 | -2.93% | 5,891,600 |
| Dec 22, 2025 | 1,239.50 | 1,273.00 | 1,239.00 | 1,262.00 | 1,262.00 | 4.34% | 7,497,200 |
| Dec 19, 2025 | 1,199.50 | 1,229.00 | 1,190.50 | 1,209.50 | 1,209.50 | 4.04% | 10,042,900 |
| Dec 18, 2025 | 1,169.50 | 1,182.00 | 1,157.50 | 1,162.50 | 1,162.50 | -1.11% | 4,836,400 |
| Dec 17, 2025 | 1,170.00 | 1,180.50 | 1,163.50 | 1,175.50 | 1,175.50 | -0.72% | 4,224,700 |
| Dec 16, 2025 | 1,220.00 | 1,232.00 | 1,182.00 | 1,184.00 | 1,184.00 | -2.39% | 3,889,000 |
| Dec 15, 2025 | 1,208.00 | 1,225.00 | 1,201.50 | 1,213.00 | 1,213.00 | 2.19% | 5,315,400 |
| Dec 12, 2025 | 1,170.00 | 1,187.50 | 1,162.00 | 1,187.00 | 1,187.00 | 2.06% | 4,645,200 |
| Dec 11, 2025 | 1,164.00 | 1,173.00 | 1,147.00 | 1,163.00 | 1,163.00 | 1.00% | 3,773,800 |
| Dec 10, 2025 | 1,144.00 | 1,161.00 | 1,138.00 | 1,151.50 | 1,151.50 | 1.59% | 4,333,100 |
| Dec 9, 2025 | 1,126.50 | 1,134.50 | 1,118.00 | 1,133.50 | 1,133.50 | 0.85% | 3,465,400 |
| Dec 8, 2025 | 1,125.00 | 1,128.00 | 1,116.50 | 1,124.00 | 1,124.00 | 0.18% | 3,107,800 |