Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,003.00
-54.00 (-5.11%)
Nov 5, 2025, 11:30 AM JST
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,077.50 | 1,082.00 | 1,056.00 | 1,057.00 | 1,057.00 | -1.40% | 7,467,000 |
| Oct 31, 2025 | 1,095.00 | 1,095.00 | 1,061.50 | 1,072.00 | 1,072.00 | -2.32% | 6,311,100 |
| Oct 30, 2025 | 1,090.00 | 1,100.00 | 1,080.00 | 1,097.50 | 1,097.50 | 0.46% | 9,178,000 |
| Oct 29, 2025 | 1,120.00 | 1,120.50 | 1,081.00 | 1,092.50 | 1,092.50 | -1.49% | 5,545,000 |
| Oct 28, 2025 | 1,130.00 | 1,131.50 | 1,106.00 | 1,109.00 | 1,109.00 | -2.80% | 5,464,100 |
| Oct 27, 2025 | 1,147.00 | 1,149.50 | 1,125.50 | 1,141.00 | 1,141.00 | 1.51% | 4,705,500 |
| Oct 24, 2025 | 1,133.00 | 1,139.00 | 1,121.50 | 1,124.00 | 1,124.00 | -1.45% | 5,408,500 |
| Oct 23, 2025 | 1,132.00 | 1,143.00 | 1,122.00 | 1,140.50 | 1,140.50 | -0.09% | 4,299,500 |
| Oct 22, 2025 | 1,138.00 | 1,164.50 | 1,130.50 | 1,141.50 | 1,141.50 | 2.61% | 7,911,800 |
| Oct 21, 2025 | 1,117.00 | 1,124.00 | 1,104.50 | 1,112.50 | 1,112.50 | -0.09% | 3,330,300 |
| Oct 20, 2025 | 1,100.50 | 1,113.50 | 1,094.00 | 1,113.50 | 1,113.50 | 3.05% | 4,438,600 |
| Oct 17, 2025 | 1,082.00 | 1,093.00 | 1,073.50 | 1,080.50 | 1,080.50 | -1.14% | 3,261,000 |
| Oct 16, 2025 | 1,102.00 | 1,104.00 | 1,085.00 | 1,093.00 | 1,093.00 | 0.64% | 3,238,100 |
| Oct 15, 2025 | 1,094.00 | 1,095.00 | 1,070.00 | 1,086.00 | 1,086.00 | 3.97% | 6,779,300 |
| Oct 14, 2025 | 1,045.00 | 1,074.50 | 1,037.50 | 1,044.50 | 1,044.50 | -2.29% | 5,958,800 |
| Oct 10, 2025 | 1,084.00 | 1,100.50 | 1,066.50 | 1,069.00 | 1,069.00 | -2.69% | 5,376,300 |
| Oct 9, 2025 | 1,085.00 | 1,098.50 | 1,074.00 | 1,098.50 | 1,098.50 | 1.24% | 4,399,000 |
| Oct 8, 2025 | 1,088.00 | 1,105.50 | 1,081.50 | 1,085.00 | 1,085.00 | 0.65% | 5,570,400 |
| Oct 7, 2025 | 1,086.50 | 1,095.00 | 1,077.50 | 1,078.00 | 1,078.00 | -0.65% | 4,450,400 |
| Oct 6, 2025 | 1,117.00 | 1,119.00 | 1,078.00 | 1,085.00 | 1,085.00 | 4.03% | 7,432,100 |
| Oct 3, 2025 | 1,030.50 | 1,056.00 | 1,018.00 | 1,043.00 | 1,043.00 | 0.58% | 6,897,800 |
| Oct 2, 2025 | 1,048.00 | 1,055.00 | 1,004.00 | 1,037.00 | 1,037.00 | -1.98% | 8,848,200 |
| Oct 1, 2025 | 1,055.50 | 1,066.00 | 1,049.00 | 1,058.00 | 1,058.00 | -2.13% | 5,882,900 |
| Sep 30, 2025 | 1,082.50 | 1,087.00 | 1,064.00 | 1,081.00 | 1,081.00 | -0.64% | 5,440,200 |
| Sep 29, 2025 | 1,128.50 | 1,132.50 | 1,088.00 | 1,088.00 | 1,088.00 | -4.60% | 6,606,600 |
| Sep 26, 2025 | 1,139.00 | 1,168.00 | 1,128.50 | 1,140.50 | 1,115.50 | 1.47% | 9,369,200 |
| Sep 25, 2025 | 1,111.00 | 1,124.50 | 1,105.50 | 1,124.00 | 1,099.36 | 2.84% | 6,592,800 |
| Sep 24, 2025 | 1,117.00 | 1,122.50 | 1,090.00 | 1,093.00 | 1,069.04 | -1.89% | 5,468,600 |
| Sep 22, 2025 | 1,083.00 | 1,114.50 | 1,083.00 | 1,114.00 | 1,089.58 | 1.74% | 4,135,200 |
| Sep 19, 2025 | 1,086.00 | 1,108.00 | 1,083.50 | 1,095.00 | 1,071.00 | 0.27% | 6,084,300 |
| Sep 18, 2025 | 1,100.00 | 1,107.50 | 1,085.00 | 1,092.00 | 1,068.06 | -1.00% | 5,386,100 |
| Sep 17, 2025 | 1,127.00 | 1,127.00 | 1,101.00 | 1,103.00 | 1,078.82 | -2.17% | 5,386,100 |
| Sep 16, 2025 | 1,134.50 | 1,138.50 | 1,117.50 | 1,127.50 | 1,102.78 | 2.69% | 9,460,100 |
| Sep 12, 2025 | 1,134.00 | 1,135.50 | 1,093.00 | 1,098.00 | 1,073.93 | -2.57% | 9,276,700 |
| Sep 11, 2025 | 1,126.50 | 1,139.00 | 1,121.00 | 1,127.00 | 1,102.30 | -0.49% | 9,276,700 |
| Sep 10, 2025 | 1,151.50 | 1,155.50 | 1,118.50 | 1,132.50 | 1,107.68 | -3.41% | 14,403,200 |
| Sep 9, 2025 | 1,173.50 | 1,184.00 | 1,162.00 | 1,172.50 | 1,146.80 | -0.30% | 9,634,000 |
| Sep 8, 2025 | 1,155.00 | 1,177.50 | 1,140.50 | 1,176.00 | 1,150.22 | 7.15% | 19,846,900 |
| Sep 5, 2025 | 1,120.50 | 1,123.00 | 1,074.50 | 1,097.50 | 1,073.44 | 3.49% | 12,227,400 |
| Sep 4, 2025 | 1,056.00 | 1,069.00 | 1,051.50 | 1,060.50 | 1,037.25 | 2.46% | 6,814,300 |
| Sep 3, 2025 | 1,037.00 | 1,052.50 | 1,030.50 | 1,035.00 | 1,012.31 | -0.48% | 6,448,800 |
| Sep 2, 2025 | 1,027.00 | 1,040.00 | 1,021.00 | 1,040.00 | 1,017.20 | 1.76% | 5,663,200 |
| Sep 1, 2025 | 999.00 | 1,029.50 | 997.50 | 1,022.00 | 999.60 | 2.71% | 8,635,400 |
| Aug 29, 2025 | 1,004.00 | 1,008.00 | 995.00 | 995.00 | 973.19 | -1.34% | 4,335,100 |
| Aug 28, 2025 | 1,003.50 | 1,027.50 | 1,001.00 | 1,008.50 | 986.39 | 0.70% | 5,424,800 |
| Aug 27, 2025 | 1,002.00 | 1,005.00 | 993.00 | 1,001.50 | 979.55 | -0.35% | 3,471,100 |
| Aug 26, 2025 | 1,018.00 | 1,022.00 | 994.00 | 1,005.00 | 982.97 | 0.40% | 7,271,300 |
| Aug 25, 2025 | 1,006.00 | 1,016.00 | 992.50 | 1,001.00 | 979.06 | -0.55% | 4,731,400 |
| Aug 22, 2025 | 975.00 | 1,007.50 | 974.50 | 1,006.50 | 984.44 | 3.23% | 8,794,200 |
| Aug 21, 2025 | 979.40 | 980.80 | 967.90 | 975.00 | 953.63 | -1.14% | 5,791,600 |