Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,135.50
+18.50 (1.66%)
Jan 29, 2026, 3:30 PM JST
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,116.50 | 1,136.50 | 1,099.00 | 1,133.00 | - | 1.43% | 3,468,700 |
| 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 |
| Dec 5, 2025 | 1,145.00 | 1,151.50 | 1,111.00 | 1,122.00 | 1,122.00 | -3.32% | 5,046,800 |
| Dec 4, 2025 | 1,122.00 | 1,164.50 | 1,120.00 | 1,160.50 | 1,160.50 | 3.39% | 5,495,700 |
| Dec 3, 2025 | 1,117.00 | 1,124.00 | 1,108.00 | 1,122.50 | 1,122.50 | 0.63% | 3,466,800 |
| Dec 2, 2025 | 1,140.00 | 1,140.50 | 1,111.50 | 1,115.50 | 1,115.50 | -2.11% | 3,742,400 |
| Dec 1, 2025 | 1,154.50 | 1,164.50 | 1,134.00 | 1,139.50 | 1,139.50 | -0.31% | 3,878,100 |
| Nov 28, 2025 | 1,139.50 | 1,153.50 | 1,129.50 | 1,143.00 | 1,143.00 | 0.44% | 4,727,700 |
| Nov 27, 2025 | 1,142.50 | 1,144.50 | 1,133.00 | 1,138.00 | 1,138.00 | -0.31% | 4,143,600 |
| Nov 26, 2025 | 1,130.50 | 1,142.50 | 1,110.00 | 1,141.50 | 1,141.50 | 1.65% | 5,291,400 |
| Nov 25, 2025 | 1,130.00 | 1,137.00 | 1,117.50 | 1,123.00 | 1,123.00 | 0.49% | 3,729,900 |
| Nov 21, 2025 | 1,090.00 | 1,126.50 | 1,088.50 | 1,117.50 | 1,117.50 | 0.72% | 6,470,400 |
| Nov 20, 2025 | 1,115.00 | 1,117.50 | 1,078.50 | 1,109.50 | 1,109.50 | 5.77% | 7,491,600 |
| Nov 19, 2025 | 1,048.00 | 1,059.50 | 1,039.50 | 1,049.00 | 1,049.00 | 0.43% | 6,011,900 |
| Nov 18, 2025 | 1,078.50 | 1,084.50 | 1,044.50 | 1,044.50 | 1,044.50 | -4.13% | 6,740,400 |
| Nov 17, 2025 | 1,100.50 | 1,115.00 | 1,089.00 | 1,089.50 | 1,089.50 | -3.11% | 4,224,200 |
| Nov 14, 2025 | 1,113.50 | 1,129.50 | 1,108.00 | 1,124.50 | 1,124.50 | -0.66% | 4,878,000 |