Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 922.30
+11.10 (1.22%)
Aug 1, 2025, 3:30 PM JST
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 919.00 | 928.30 | 912.40 | 922.30 | 922.30 | 1.22% | 8,861,200 |
| Jul 31, 2025 | 922.30 | 929.50 | 907.00 | 911.20 | 911.20 | -1.07% | 7,990,000 |
| Jul 30, 2025 | 924.80 | 929.90 | 909.00 | 921.10 | 921.10 | -0.67% | 8,325,100 |
| Jul 29, 2025 | 952.00 | 956.90 | 927.00 | 927.30 | 927.30 | -3.46% | 9,177,300 |
| Jul 28, 2025 | 949.00 | 967.80 | 943.60 | 960.50 | 960.50 | 1.78% | 13,549,600 |
| Jul 25, 2025 | 989.00 | 990.00 | 943.70 | 943.70 | 943.70 | -6.56% | 22,592,200 |
| Jul 24, 2025 | 1,021.50 | 1,039.00 | 992.50 | 1,010.00 | 1,010.00 | 1.60% | 36,825,500 |
| Jul 23, 2025 | 927.60 | 994.10 | 921.10 | 994.10 | 994.10 | 17.77% | 49,318,600 |
| Jul 22, 2025 | 845.10 | 855.90 | 839.50 | 844.10 | 844.10 | -0.19% | 5,416,300 |
| Jul 18, 2025 | 849.10 | 850.20 | 836.90 | 845.70 | 845.70 | -0.29% | 5,843,000 |
| Jul 17, 2025 | 849.70 | 854.00 | 845.50 | 848.20 | 848.20 | -1.91% | 6,211,900 |
| Jul 16, 2025 | 873.80 | 874.80 | 859.00 | 864.70 | 864.70 | -0.43% | 4,571,300 |
| Jul 15, 2025 | 880.60 | 886.20 | 865.80 | 868.40 | 868.40 | -0.56% | 5,402,200 |
| Jul 14, 2025 | 864.90 | 876.20 | 863.00 | 873.30 | 873.30 | 0.39% | 5,402,900 |
| Jul 11, 2025 | 856.40 | 870.40 | 848.80 | 869.90 | 869.90 | 3.04% | 7,876,700 |
| Jul 10, 2025 | 864.30 | 871.20 | 841.40 | 844.20 | 844.20 | -2.33% | 6,967,400 |
| Jul 9, 2025 | 860.00 | 876.90 | 853.00 | 864.30 | 864.30 | 1.23% | 8,701,300 |
| Jul 8, 2025 | 859.50 | 885.60 | 853.00 | 853.80 | 853.80 | -0.66% | 10,454,600 |
| Jul 7, 2025 | 879.80 | 880.60 | 855.00 | 859.50 | 859.50 | -2.67% | 6,241,100 |
| Jul 4, 2025 | 892.50 | 896.30 | 877.70 | 883.10 | 883.10 | -1.44% | 7,030,800 |
| Jul 3, 2025 | 870.00 | 912.20 | 867.30 | 896.00 | 896.00 | 4.61% | 17,630,000 |
| Jul 2, 2025 | 843.00 | 856.50 | 834.00 | 856.50 | 856.50 | 0.60% | 8,193,700 |
| Jul 1, 2025 | 852.10 | 866.00 | 847.50 | 851.40 | 851.40 | -2.07% | 9,027,200 |
| Jun 30, 2025 | 884.60 | 890.80 | 864.10 | 869.40 | 869.40 | -2.74% | 9,219,100 |
| Jun 27, 2025 | 861.40 | 907.00 | 860.40 | 893.90 | 893.90 | 4.82% | 22,570,200 |
| Jun 26, 2025 | 844.60 | 852.80 | 838.00 | 852.80 | 852.80 | 1.91% | 6,182,600 |
| Jun 25, 2025 | 831.00 | 843.60 | 829.60 | 836.80 | 836.80 | 0.69% | 6,746,000 |
| Jun 24, 2025 | 836.90 | 840.90 | 823.30 | 831.10 | 831.10 | -0.06% | 6,483,000 |
| Jun 23, 2025 | 845.90 | 847.90 | 828.60 | 831.60 | 831.60 | -2.01% | 6,067,300 |
| Jun 20, 2025 | 868.40 | 871.90 | 842.60 | 848.70 | 848.70 | -1.73% | 17,365,200 |
| Jun 19, 2025 | 879.00 | 884.60 | 863.20 | 863.60 | 863.60 | -1.84% | 4,857,300 |
| Jun 18, 2025 | 857.50 | 879.80 | 855.00 | 879.80 | 879.80 | 2.45% | 7,323,400 |
| Jun 17, 2025 | 851.00 | 859.70 | 845.70 | 858.80 | 858.80 | 0.95% | 5,479,500 |
| Jun 16, 2025 | 855.50 | 864.20 | 845.20 | 850.70 | 850.70 | 1.21% | 8,993,700 |
| Jun 13, 2025 | 860.00 | 864.00 | 840.40 | 840.50 | 840.50 | -3.91% | 8,781,300 |
| Jun 12, 2025 | 869.80 | 881.90 | 866.10 | 874.70 | 874.70 | 0.91% | 8,355,200 |
| Jun 11, 2025 | 853.70 | 869.40 | 853.20 | 866.80 | 866.80 | 1.24% | 6,449,500 |
| Jun 10, 2025 | 859.90 | 863.00 | 852.40 | 856.20 | 856.20 | 0.84% | 6,059,200 |
| Jun 9, 2025 | 845.00 | 854.50 | 844.90 | 849.10 | 849.10 | 0.96% | 6,203,200 |
| Jun 6, 2025 | 829.30 | 844.90 | 829.30 | 841.00 | 841.00 | 1.55% | 6,904,700 |
| Jun 5, 2025 | 848.00 | 849.90 | 828.20 | 828.20 | 828.20 | -4.49% | 10,696,300 |
| Jun 4, 2025 | 880.80 | 880.80 | 867.10 | 867.10 | 867.10 | -0.90% | 5,445,800 |
| Jun 3, 2025 | 878.50 | 879.60 | 867.40 | 875.00 | 875.00 | -0.76% | 3,805,700 |
| Jun 2, 2025 | 901.00 | 904.30 | 881.60 | 881.70 | 881.70 | -3.41% | 7,488,200 |
| May 30, 2025 | 917.00 | 921.50 | 906.20 | 912.80 | 912.80 | -3.27% | 9,495,400 |
| May 29, 2025 | 942.00 | 949.50 | 932.90 | 943.70 | 943.70 | 3.28% | 9,502,500 |
| May 28, 2025 | 912.40 | 921.90 | 904.50 | 913.70 | 913.70 | 1.32% | 5,289,300 |
| May 27, 2025 | 892.00 | 904.20 | 884.00 | 901.80 | 901.80 | 1.33% | 4,225,400 |
| May 26, 2025 | 890.50 | 899.20 | 886.60 | 890.00 | 890.00 | -0.43% | 5,535,200 |
| May 23, 2025 | 890.60 | 899.00 | 888.50 | 893.80 | 893.80 | 0.15% | 4,687,500 |