Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,140.00
+19.00 (1.69%)
Sep 11, 2026, 3:30 PM JST
Mazda Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,108.00 | 1,146.00 | 1,106.50 | 1,140.00 | 1,140.00 | 1.69% | 5,767,800 |
| Sep 10, 2026 | 1,114.00 | 1,131.00 | 1,111.50 | 1,121.00 | 1,121.00 | 0.27% | 5,788,600 |
| Sep 9, 2026 | 1,102.00 | 1,124.00 | 1,092.00 | 1,118.00 | 1,118.00 | 1.78% | 6,811,800 |
| Sep 8, 2026 | 1,145.50 | 1,146.00 | 1,098.50 | 1,098.50 | 1,098.50 | -5.46% | 12,911,600 |
| Sep 7, 2026 | 1,176.50 | 1,181.50 | 1,159.00 | 1,162.00 | 1,162.00 | -1.15% | 8,742,300 |
| Sep 4, 2026 | 1,211.50 | 1,214.50 | 1,175.50 | 1,175.50 | 1,175.50 | -2.49% | 8,786,900 |
| Sep 3, 2026 | 1,229.50 | 1,239.00 | 1,205.50 | 1,205.50 | 1,205.50 | -0.99% | 7,398,500 |
| Sep 2, 2026 | 1,250.00 | 1,259.00 | 1,214.50 | 1,217.50 | 1,217.50 | -4.28% | 10,963,800 |
| Sep 1, 2026 | 1,232.50 | 1,275.00 | 1,223.00 | 1,272.00 | 1,272.00 | 3.25% | 7,419,300 |
| Aug 31, 2026 | 1,214.00 | 1,232.50 | 1,207.00 | 1,232.00 | 1,232.00 | 1.32% | 6,186,900 |
| Aug 28, 2026 | 1,203.00 | 1,224.00 | 1,201.00 | 1,216.00 | 1,216.00 | 1.54% | 5,815,600 |
| Aug 27, 2026 | 1,230.00 | 1,237.50 | 1,193.00 | 1,197.50 | 1,197.50 | -0.50% | 7,079,800 |
| Aug 26, 2026 | 1,207.00 | 1,224.00 | 1,203.50 | 1,203.50 | 1,203.50 | 0.04% | 5,290,300 |
| Aug 25, 2026 | 1,223.50 | 1,225.00 | 1,198.00 | 1,203.00 | 1,203.00 | -1.11% | 5,511,400 |
| Aug 24, 2026 | 1,205.00 | 1,223.00 | 1,191.00 | 1,216.50 | 1,216.50 | 0.75% | 5,389,300 |
| Aug 21, 2026 | 1,192.00 | 1,218.00 | 1,190.00 | 1,207.50 | 1,207.50 | 0.50% | 6,450,900 |
| Aug 20, 2026 | 1,171.00 | 1,206.00 | 1,164.50 | 1,201.50 | 1,201.50 | 5.91% | 9,320,700 |
| Aug 19, 2026 | 1,170.50 | 1,171.00 | 1,129.00 | 1,134.50 | 1,134.50 | -4.18% | 7,604,900 |
| Aug 18, 2026 | 1,175.00 | 1,187.00 | 1,171.00 | 1,184.00 | 1,184.00 | 0.55% | 4,762,100 |
| Aug 17, 2026 | 1,171.00 | 1,183.00 | 1,169.00 | 1,177.50 | 1,177.50 | 0.73% | 4,625,500 |
| Aug 14, 2026 | 1,150.50 | 1,170.00 | 1,142.50 | 1,169.00 | 1,169.00 | 1.92% | 5,129,900 |
| Aug 13, 2026 | 1,168.00 | 1,174.00 | 1,143.00 | 1,147.00 | 1,147.00 | -1.59% | 5,304,800 |
| Aug 12, 2026 | 1,187.00 | 1,187.50 | 1,165.00 | 1,165.50 | 1,165.50 | -1.31% | 4,865,200 |
| Aug 10, 2026 | 1,185.50 | 1,186.00 | 1,154.00 | 1,181.00 | 1,181.00 | 1.07% | 5,398,500 |
| Aug 7, 2026 | 1,141.00 | 1,183.50 | 1,137.50 | 1,168.50 | 1,168.50 | 0.99% | 8,408,800 |
| Aug 6, 2026 | 1,146.50 | 1,176.00 | 1,143.00 | 1,157.00 | 1,157.00 | 0.92% | 9,387,900 |
| Aug 5, 2026 | 1,125.00 | 1,146.50 | 1,111.50 | 1,146.50 | 1,146.50 | 3.24% | 12,097,300 |
| Aug 4, 2026 | 1,141.50 | 1,183.50 | 1,095.00 | 1,110.50 | 1,110.50 | -2.76% | 17,572,100 |
| Aug 3, 2026 | 1,148.00 | 1,154.00 | 1,119.00 | 1,142.00 | 1,142.00 | -2.93% | 8,569,100 |
| Jul 31, 2026 | 1,180.00 | 1,199.00 | 1,161.00 | 1,176.50 | 1,176.50 | -3.61% | 7,844,800 |
| Jul 30, 2026 | 1,218.00 | 1,229.50 | 1,203.50 | 1,220.50 | 1,220.50 | 0.16% | 8,977,400 |
| Jul 29, 2026 | 1,198.50 | 1,218.50 | 1,172.00 | 1,218.50 | 1,218.50 | 3.04% | 13,363,300 |
| Jul 28, 2026 | 1,164.50 | 1,192.00 | 1,163.50 | 1,182.50 | 1,182.50 | 1.50% | 9,674,300 |
| Jul 27, 2026 | 1,145.00 | 1,168.00 | 1,144.00 | 1,165.00 | 1,165.00 | 3.74% | 7,536,000 |
| Jul 24, 2026 | 1,139.50 | 1,141.50 | 1,109.50 | 1,123.00 | 1,123.00 | -3.11% | 9,904,800 |
| Jul 23, 2026 | 1,155.00 | 1,163.50 | 1,150.50 | 1,159.00 | 1,159.00 | -0.13% | 4,590,700 |
| Jul 22, 2026 | 1,178.50 | 1,178.50 | 1,152.50 | 1,160.50 | 1,160.50 | -0.43% | 5,112,800 |
| Jul 21, 2026 | 1,130.00 | 1,169.50 | 1,128.50 | 1,165.50 | 1,165.50 | 2.51% | 6,594,600 |
| Jul 17, 2026 | 1,128.50 | 1,142.00 | 1,120.50 | 1,137.00 | 1,137.00 | 0.09% | 7,376,500 |
| Jul 16, 2026 | 1,116.00 | 1,142.00 | 1,113.00 | 1,136.00 | 1,136.00 | 2.11% | 7,287,200 |
| Jul 15, 2026 | 1,100.50 | 1,116.50 | 1,098.00 | 1,112.50 | 1,112.50 | 1.83% | 5,003,000 |
| Jul 14, 2026 | 1,099.50 | 1,109.50 | 1,088.50 | 1,092.50 | 1,092.50 | -0.77% | 6,205,700 |
| Jul 13, 2026 | 1,125.50 | 1,127.50 | 1,098.00 | 1,101.00 | 1,101.00 | -1.48% | 5,313,700 |
| Jul 10, 2026 | 1,120.50 | 1,130.00 | 1,110.50 | 1,117.50 | 1,117.50 | 1.04% | 4,573,700 |
| Jul 9, 2026 | 1,111.00 | 1,120.00 | 1,097.00 | 1,106.00 | 1,106.00 | -1.60% | 6,657,900 |
| Jul 8, 2026 | 1,143.00 | 1,144.50 | 1,113.50 | 1,124.00 | 1,124.00 | -1.83% | 5,800,800 |
| Jul 7, 2026 | 1,175.50 | 1,181.00 | 1,137.50 | 1,145.00 | 1,145.00 | -1.76% | 7,445,100 |
| Jul 6, 2026 | 1,148.50 | 1,185.50 | 1,139.00 | 1,165.50 | 1,165.50 | 2.24% | 6,944,900 |
| Jul 3, 2026 | 1,121.00 | 1,142.50 | 1,112.00 | 1,140.00 | 1,140.00 | 2.38% | 6,111,300 |
| Jul 2, 2026 | 1,097.00 | 1,127.50 | 1,093.50 | 1,113.50 | 1,113.50 | 1.88% | 5,960,200 |