Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,034.50
+40.50 (4.07%)
May 12, 2026, 3:30 PM JST
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 981.90 | 1,144.00 | 978.50 | 1,034.50 | 1,034.50 | 4.07% | 28,058,200 |
| May 11, 2026 | 990.90 | 1,012.50 | 983.00 | 994.00 | 994.00 | 0.31% | 7,962,700 |
| May 8, 2026 | 1,010.50 | 1,011.00 | 988.10 | 990.90 | 990.90 | -0.45% | 9,238,100 |
| May 7, 2026 | 1,016.00 | 1,022.00 | 995.40 | 995.40 | 995.40 | -1.30% | 9,922,700 |
| May 1, 2026 | 1,005.50 | 1,013.50 | 999.60 | 1,008.50 | 1,008.50 | -0.30% | 4,729,200 |
| Apr 30, 2026 | 1,024.00 | 1,032.00 | 1,010.50 | 1,011.50 | 1,011.50 | -2.60% | 7,234,500 |
| Apr 28, 2026 | 1,041.50 | 1,042.00 | 1,020.00 | 1,038.50 | 1,038.50 | 2.16% | 6,119,800 |
| Apr 27, 2026 | 1,020.00 | 1,029.00 | 1,008.50 | 1,016.50 | 1,016.50 | -0.73% | 5,929,400 |
| Apr 24, 2026 | 1,032.50 | 1,042.50 | 1,016.00 | 1,024.00 | 1,024.00 | -2.71% | 6,851,100 |
| Apr 23, 2026 | 1,070.00 | 1,077.50 | 1,042.00 | 1,052.50 | 1,052.50 | -1.64% | 6,580,600 |
| Apr 22, 2026 | 1,068.00 | 1,073.50 | 1,056.00 | 1,070.00 | 1,070.00 | -1.11% | 6,389,300 |
| Apr 21, 2026 | 1,095.00 | 1,098.00 | 1,078.50 | 1,082.00 | 1,082.00 | -2.04% | 5,314,600 |
| Apr 20, 2026 | 1,126.50 | 1,127.50 | 1,098.50 | 1,104.50 | 1,104.50 | - | 5,048,700 |
| Apr 17, 2026 | 1,095.00 | 1,110.00 | 1,089.50 | 1,104.50 | 1,104.50 | -0.54% | 5,792,600 |
| Apr 16, 2026 | 1,097.50 | 1,131.50 | 1,090.00 | 1,110.50 | 1,110.50 | 2.97% | 10,175,500 |
| Apr 15, 2026 | 1,073.50 | 1,093.00 | 1,065.00 | 1,078.50 | 1,078.50 | 1.70% | 6,133,800 |
| Apr 14, 2026 | 1,046.00 | 1,066.00 | 1,044.00 | 1,060.50 | 1,060.50 | 1.87% | 6,600,400 |
| Apr 13, 2026 | 1,030.00 | 1,048.50 | 1,030.00 | 1,041.00 | 1,041.00 | -1.28% | 5,287,500 |
| Apr 10, 2026 | 1,050.00 | 1,066.00 | 1,044.50 | 1,054.50 | 1,054.50 | 0.43% | 7,579,000 |
| Apr 9, 2026 | 1,070.00 | 1,071.50 | 1,046.50 | 1,050.00 | 1,050.00 | -2.23% | 8,017,200 |
| Apr 8, 2026 | 1,062.50 | 1,091.50 | 1,056.50 | 1,074.00 | 1,074.00 | 4.37% | 7,811,800 |
| Apr 7, 2026 | 1,019.50 | 1,034.50 | 1,017.50 | 1,029.00 | 1,029.00 | 0.19% | 5,998,800 |
| Apr 6, 2026 | 1,040.00 | 1,044.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.77% | 3,976,000 |
| Apr 3, 2026 | 1,041.00 | 1,061.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.00% | 6,967,800 |
| Apr 2, 2026 | 1,082.00 | 1,096.50 | 1,044.00 | 1,045.50 | 1,045.50 | -3.37% | 6,903,000 |
| Apr 1, 2026 | 1,080.50 | 1,082.00 | 1,060.50 | 1,082.00 | 1,082.00 | 4.14% | 7,193,500 |
| Mar 31, 2026 | 1,040.50 | 1,064.00 | 1,030.50 | 1,039.00 | 1,039.00 | -0.19% | 5,364,800 |
| Mar 30, 2026 | 1,035.00 | 1,054.50 | 1,030.00 | 1,041.00 | 1,041.00 | -7.30% | 7,181,000 |
| Mar 27, 2026 | 1,106.00 | 1,132.00 | 1,100.00 | 1,123.00 | 1,093.00 | 0.54% | 6,505,500 |
| Mar 26, 2026 | 1,120.00 | 1,127.50 | 1,103.50 | 1,117.00 | 1,087.16 | 0.09% | 4,174,700 |
| Mar 25, 2026 | 1,135.00 | 1,138.50 | 1,116.00 | 1,116.00 | 1,086.19 | 1.82% | 6,275,100 |
| Mar 24, 2026 | 1,112.50 | 1,115.50 | 1,078.50 | 1,096.00 | 1,066.72 | 3.30% | 6,671,000 |
| Mar 23, 2026 | 1,051.00 | 1,073.50 | 1,038.00 | 1,061.00 | 1,032.66 | -2.57% | 8,081,000 |
| Mar 19, 2026 | 1,120.00 | 1,122.50 | 1,082.00 | 1,089.00 | 1,059.91 | -4.93% | 13,575,500 |
| Mar 18, 2026 | 1,150.00 | 1,155.50 | 1,134.00 | 1,145.50 | 1,114.90 | 0.48% | 5,790,200 |
| Mar 17, 2026 | 1,163.50 | 1,166.00 | 1,138.00 | 1,140.00 | 1,109.55 | -0.44% | 5,954,400 |
| Mar 16, 2026 | 1,130.00 | 1,153.50 | 1,123.00 | 1,145.00 | 1,114.41 | 0.09% | 6,721,100 |
| Mar 13, 2026 | 1,151.50 | 1,161.00 | 1,135.00 | 1,144.00 | 1,113.44 | -3.13% | 7,463,800 |
| Mar 12, 2026 | 1,180.00 | 1,191.50 | 1,160.50 | 1,181.00 | 1,149.45 | -0.71% | 5,375,800 |
| Mar 11, 2026 | 1,184.50 | 1,206.50 | 1,181.50 | 1,189.50 | 1,157.72 | 2.63% | 4,974,600 |
| Mar 10, 2026 | 1,154.00 | 1,170.00 | 1,145.00 | 1,159.00 | 1,128.04 | 2.20% | 6,597,500 |
| Mar 9, 2026 | 1,116.50 | 1,142.50 | 1,102.00 | 1,134.00 | 1,103.71 | -5.62% | 11,923,100 |
| Mar 6, 2026 | 1,186.50 | 1,201.50 | 1,179.00 | 1,201.50 | 1,169.40 | 0.17% | 5,229,700 |
| Mar 5, 2026 | 1,216.50 | 1,221.50 | 1,193.50 | 1,199.50 | 1,167.46 | 1.31% | 7,248,700 |
| Mar 4, 2026 | 1,198.50 | 1,222.50 | 1,163.50 | 1,184.00 | 1,152.37 | -3.62% | 7,837,600 |
| Mar 3, 2026 | 1,318.00 | 1,322.00 | 1,228.50 | 1,228.50 | 1,195.68 | -9.34% | 8,444,000 |
| Mar 2, 2026 | 1,350.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,318.80 | -2.41% | 6,351,100 |
| Feb 27, 2026 | 1,380.00 | 1,388.50 | 1,348.00 | 1,388.50 | 1,351.41 | 2.06% | 5,600,900 |
| Feb 26, 2026 | 1,328.50 | 1,383.00 | 1,325.00 | 1,360.50 | 1,324.16 | 2.41% | 5,883,700 |
| Feb 25, 2026 | 1,305.50 | 1,345.00 | 1,302.00 | 1,328.50 | 1,293.01 | 1.45% | 4,575,800 |