Mazda Motor Corporation (TYO:7261)
Japan flag Japan · Delayed Price · Currency is JPY
995.00
-13.50 (-1.34%)
Aug 29, 2025, 3:30 PM JST

Mazda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,004.001,008.00995.00995.00995.00-1.34%4,335,100
Aug 28, 20251,003.501,027.501,001.001,008.501,008.500.70%5,424,800
Aug 27, 20251,002.001,005.00993.001,001.501,001.50-0.35%3,471,100
Aug 26, 20251,018.001,022.00994.001,005.001,005.000.40%7,271,300
Aug 25, 20251,006.001,016.00992.501,001.001,001.00-0.55%4,731,400
Aug 22, 2025975.001,007.50974.501,006.501,006.503.23%8,794,200
Aug 21, 2025979.40980.80967.90975.00975.00-1.14%5,791,600
Aug 20, 2025987.90997.50977.10986.20986.20-0.33%6,987,600
Aug 19, 2025983.00998.00980.10989.50989.500.07%6,136,300
Aug 18, 2025979.90992.40978.00988.80988.801.73%5,898,600
Aug 15, 2025956.40972.00954.20972.00972.002.11%6,082,400
Aug 14, 2025981.00987.30951.10951.90951.90-2.70%7,539,300
Aug 13, 2025999.901,008.00976.70978.30978.30-0.83%9,301,200
Aug 12, 2025975.00994.40973.60986.50986.501.51%8,657,300
Aug 8, 2025933.70982.00933.40971.80971.804.91%13,375,300
Aug 7, 2025938.90948.90924.00926.30926.30-2.71%10,898,600
Aug 6, 2025952.20977.60939.60952.10952.100.99%16,821,200
Aug 5, 2025918.50993.00917.60942.80942.802.65%26,724,800
Aug 4, 2025892.30924.30892.00918.50918.50-0.41%9,725,100
Aug 1, 2025919.00928.30912.40922.30922.301.22%8,861,200
Jul 31, 2025922.30929.50907.00911.20911.20-1.07%7,990,000
Jul 30, 2025924.80929.90909.00921.10921.10-0.67%8,325,100
Jul 29, 2025952.00956.90927.00927.30927.30-3.46%9,177,300
Jul 28, 2025949.00967.80943.60960.50960.501.78%13,549,600
Jul 25, 2025989.00990.00943.70943.70943.70-6.56%22,592,200
Jul 24, 20251,021.501,039.00992.501,010.001,010.001.60%36,825,500
Jul 23, 2025927.60994.10921.10994.10994.1017.77%49,318,600
Jul 22, 2025845.10855.90839.50844.10844.10-0.19%5,416,300
Jul 18, 2025849.10850.20836.90845.70845.70-0.29%5,843,000
Jul 17, 2025849.70854.00845.50848.20848.20-1.91%6,211,900
Jul 16, 2025873.80874.80859.00864.70864.70-0.43%4,571,300
Jul 15, 2025880.60886.20865.80868.40868.40-0.56%5,402,200
Jul 14, 2025864.90876.20863.00873.30873.300.39%5,402,900
Jul 11, 2025856.40870.40848.80869.90869.903.04%7,876,700
Jul 10, 2025864.30871.20841.40844.20844.20-2.33%6,967,400
Jul 9, 2025860.00876.90853.00864.30864.301.23%8,701,300
Jul 8, 2025859.50885.60853.00853.80853.80-0.66%10,454,600
Jul 7, 2025879.80880.60855.00859.50859.50-2.67%6,241,100
Jul 4, 2025892.50896.30877.70883.10883.10-1.44%7,030,800
Jul 3, 2025870.00912.20867.30896.00896.004.61%17,630,000
Jul 2, 2025843.00856.50834.00856.50856.500.60%8,193,700
Jul 1, 2025852.10866.00847.50851.40851.40-2.07%9,027,200
Jun 30, 2025884.60890.80864.10869.40869.40-2.74%9,219,100
Jun 27, 2025861.40907.00860.40893.90893.904.82%22,570,200
Jun 26, 2025844.60852.80838.00852.80852.801.91%6,182,600
Jun 25, 2025831.00843.60829.60836.80836.800.69%6,746,000
Jun 24, 2025836.90840.90823.30831.10831.10-0.06%6,483,000
Jun 23, 2025845.90847.90828.60831.60831.60-2.01%6,067,300
Jun 20, 2025868.40871.90842.60848.70848.70-1.73%17,365,200
Jun 19, 2025879.00884.60863.20863.60863.60-1.84%4,857,300