Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,124.00
+31.00 (2.84%)
Sep 25, 2025, 3:30 PM JST
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1,117.00 | 1,122.50 | 1,090.00 | 1,093.00 | 1,093.00 | -1.89% | 5,468,600 |
| Sep 22, 2025 | 1,083.00 | 1,114.50 | 1,083.00 | 1,114.00 | 1,114.00 | 1.74% | 4,135,200 |
| Sep 19, 2025 | 1,086.00 | 1,108.00 | 1,083.50 | 1,095.00 | 1,095.00 | 0.27% | 6,084,300 |
| Sep 18, 2025 | 1,100.00 | 1,107.50 | 1,085.00 | 1,092.00 | 1,092.00 | -1.00% | 5,386,100 |
| Sep 17, 2025 | 1,127.00 | 1,127.00 | 1,101.00 | 1,103.00 | 1,103.00 | -2.17% | 5,386,100 |
| Sep 16, 2025 | 1,134.50 | 1,138.50 | 1,117.50 | 1,127.50 | 1,127.50 | 2.69% | 9,460,100 |
| Sep 12, 2025 | 1,134.00 | 1,135.50 | 1,093.00 | 1,098.00 | 1,098.00 | -2.57% | 9,276,700 |
| Sep 11, 2025 | 1,126.50 | 1,139.00 | 1,121.00 | 1,127.00 | 1,127.00 | -0.49% | 9,276,700 |
| Sep 10, 2025 | 1,151.50 | 1,155.50 | 1,118.50 | 1,132.50 | 1,132.50 | -3.41% | 14,403,200 |
| Sep 9, 2025 | 1,173.50 | 1,184.00 | 1,162.00 | 1,172.50 | 1,172.50 | -0.30% | 9,634,000 |
| Sep 8, 2025 | 1,155.00 | 1,177.50 | 1,140.50 | 1,176.00 | 1,176.00 | 7.15% | 19,846,900 |
| Sep 5, 2025 | 1,120.50 | 1,123.00 | 1,074.50 | 1,097.50 | 1,097.50 | 3.49% | 12,227,400 |
| Sep 4, 2025 | 1,056.00 | 1,069.00 | 1,051.50 | 1,060.50 | 1,060.50 | 2.46% | 6,814,300 |
| Sep 3, 2025 | 1,037.00 | 1,052.50 | 1,030.50 | 1,035.00 | 1,035.00 | -0.48% | 6,448,800 |
| Sep 2, 2025 | 1,027.00 | 1,040.00 | 1,021.00 | 1,040.00 | 1,040.00 | 1.76% | 5,663,200 |
| Sep 1, 2025 | 999.00 | 1,029.50 | 997.50 | 1,022.00 | 1,022.00 | 2.71% | 8,635,400 |
| Aug 29, 2025 | 1,004.00 | 1,008.00 | 995.00 | 995.00 | 995.00 | -1.34% | 4,335,100 |
| Aug 28, 2025 | 1,003.50 | 1,027.50 | 1,001.00 | 1,008.50 | 1,008.50 | 0.70% | 5,424,800 |
| Aug 27, 2025 | 1,002.00 | 1,005.00 | 993.00 | 1,001.50 | 1,001.50 | -0.35% | 3,471,100 |
| Aug 26, 2025 | 1,018.00 | 1,022.00 | 994.00 | 1,005.00 | 1,005.00 | 0.40% | 7,271,300 |
| Aug 25, 2025 | 1,006.00 | 1,016.00 | 992.50 | 1,001.00 | 1,001.00 | -0.55% | 4,731,400 |
| Aug 22, 2025 | 975.00 | 1,007.50 | 974.50 | 1,006.50 | 1,006.50 | 3.23% | 8,794,200 |
| Aug 21, 2025 | 979.40 | 980.80 | 967.90 | 975.00 | 975.00 | -1.14% | 5,791,600 |
| Aug 20, 2025 | 987.90 | 997.50 | 977.10 | 986.20 | 986.20 | -0.33% | 6,987,600 |
| Aug 19, 2025 | 983.00 | 998.00 | 980.10 | 989.50 | 989.50 | 0.07% | 6,136,300 |
| Aug 18, 2025 | 979.90 | 992.40 | 978.00 | 988.80 | 988.80 | 1.73% | 5,898,600 |
| Aug 15, 2025 | 956.40 | 972.00 | 954.20 | 972.00 | 972.00 | 2.11% | 6,082,400 |
| Aug 14, 2025 | 981.00 | 987.30 | 951.10 | 951.90 | 951.90 | -2.70% | 7,539,300 |
| Aug 13, 2025 | 999.90 | 1,008.00 | 976.70 | 978.30 | 978.30 | -0.83% | 9,301,200 |
| Aug 12, 2025 | 975.00 | 994.40 | 973.60 | 986.50 | 986.50 | 1.51% | 8,657,300 |
| Aug 8, 2025 | 933.70 | 982.00 | 933.40 | 971.80 | 971.80 | 4.91% | 13,375,300 |
| Aug 7, 2025 | 938.90 | 948.90 | 924.00 | 926.30 | 926.30 | -2.71% | 10,898,600 |
| Aug 6, 2025 | 952.20 | 977.60 | 939.60 | 952.10 | 952.10 | 0.99% | 16,821,200 |
| Aug 5, 2025 | 918.50 | 993.00 | 917.60 | 942.80 | 942.80 | 2.65% | 26,724,800 |
| Aug 4, 2025 | 892.30 | 924.30 | 892.00 | 918.50 | 918.50 | -0.41% | 9,725,100 |
| 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 |