Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,131.00
-5.00 (-0.44%)
Nov 13, 2026, 3:30 PM JST
Mazda Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,127.50 | 1,145.00 | 1,120.50 | 1,131.00 | 1,131.00 | -0.44% | 5,632,800 |
| Nov 12, 2026 | 1,132.50 | 1,148.50 | 1,131.00 | 1,136.00 | 1,136.00 | -0.66% | 5,003,100 |
| Nov 11, 2026 | 1,149.00 | 1,166.50 | 1,132.50 | 1,143.50 | 1,143.50 | -0.57% | 7,876,000 |
| Nov 10, 2026 | 1,103.00 | 1,150.00 | 1,093.50 | 1,150.00 | 1,150.00 | 4.26% | 11,101,000 |
| Nov 9, 2026 | 1,136.00 | 1,168.00 | 1,085.00 | 1,103.00 | 1,103.00 | -2.52% | 18,462,200 |
| Nov 6, 2026 | 1,130.00 | 1,165.50 | 1,120.50 | 1,131.50 | 1,131.50 | -4.88% | 11,482,200 |
| Nov 5, 2026 | 1,118.00 | 1,189.50 | 1,116.50 | 1,189.50 | 1,189.50 | 9.33% | 17,147,000 |
| Nov 4, 2026 | 1,085.00 | 1,095.00 | 1,060.50 | 1,088.00 | 1,088.00 | 0.69% | 7,559,500 |
| Nov 2, 2026 | 1,082.00 | 1,082.00 | 1,069.00 | 1,080.50 | 1,080.50 | -0.23% | 3,973,900 |
| Oct 30, 2026 | 1,079.50 | 1,092.50 | 1,075.50 | 1,083.00 | 1,083.00 | 1.03% | 5,914,100 |
| Oct 29, 2026 | 1,074.00 | 1,079.50 | 1,065.50 | 1,072.00 | 1,072.00 | -0.14% | 6,761,100 |
| Oct 28, 2026 | 1,094.00 | 1,095.00 | 1,072.50 | 1,073.50 | 1,073.50 | -0.92% | 4,777,400 |
| Oct 27, 2026 | 1,097.00 | 1,099.50 | 1,079.00 | 1,083.50 | 1,083.50 | -0.78% | 5,539,100 |
| Oct 26, 2026 | 1,085.50 | 1,101.50 | 1,072.00 | 1,092.00 | 1,092.00 | 0.65% | 4,527,400 |
| Oct 23, 2026 | 1,090.00 | 1,095.50 | 1,077.50 | 1,085.00 | 1,085.00 | 0.14% | 5,707,600 |
| Oct 22, 2026 | 1,086.50 | 1,100.50 | 1,083.00 | 1,083.50 | 1,083.50 | -0.91% | 5,323,200 |
| Oct 21, 2026 | 1,107.50 | 1,108.00 | 1,080.50 | 1,093.50 | 1,093.50 | -0.46% | 5,721,800 |
| Oct 20, 2026 | 1,110.00 | 1,117.50 | 1,092.00 | 1,098.50 | 1,098.50 | -1.13% | 4,727,500 |
| Oct 19, 2026 | 1,122.00 | 1,123.00 | 1,101.50 | 1,111.00 | 1,111.00 | -0.80% | 5,209,500 |
| Oct 16, 2026 | 1,110.00 | 1,121.50 | 1,103.50 | 1,120.00 | 1,120.00 | 2.56% | 5,260,700 |
| Oct 15, 2026 | 1,092.00 | 1,097.00 | 1,073.00 | 1,092.00 | 1,092.00 | -0.91% | 6,206,400 |
| Oct 14, 2026 | 1,107.50 | 1,108.50 | 1,092.50 | 1,102.00 | 1,102.00 | - | 4,888,800 |
| Oct 13, 2026 | 1,083.00 | 1,108.00 | 1,078.00 | 1,102.00 | 1,102.00 | 1.57% | 5,023,800 |
| Oct 9, 2026 | 1,087.50 | 1,092.00 | 1,078.50 | 1,085.00 | 1,085.00 | 0.23% | 4,014,900 |
| Oct 8, 2026 | 1,072.00 | 1,088.00 | 1,067.50 | 1,082.50 | 1,082.50 | 0.51% | 5,620,800 |
| Oct 7, 2026 | 1,080.50 | 1,087.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.65% | 4,380,500 |
| Oct 6, 2026 | 1,085.50 | 1,092.00 | 1,076.00 | 1,084.00 | 1,084.00 | 0.46% | 4,479,900 |
| Oct 5, 2026 | 1,072.50 | 1,083.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.65% | 5,089,500 |
| Oct 2, 2026 | 1,098.50 | 1,098.50 | 1,071.50 | 1,072.00 | 1,072.00 | -3.12% | 6,400,300 |
| Oct 1, 2026 | 1,110.00 | 1,110.00 | 1,091.00 | 1,106.50 | 1,106.50 | -0.54% | 6,080,100 |
| Sep 30, 2026 | 1,113.50 | 1,118.00 | 1,103.50 | 1,112.50 | 1,112.50 | 0.45% | 7,066,100 |
| Sep 29, 2026 | 1,117.50 | 1,120.00 | 1,105.00 | 1,107.50 | 1,107.50 | -2.21% | 6,978,700 |
| Sep 28, 2026 | 1,152.50 | 1,170.00 | 1,152.00 | 1,157.50 | 1,132.50 | 0.65% | 7,901,600 |
| Sep 25, 2026 | 1,156.00 | 1,171.00 | 1,148.50 | 1,150.00 | 1,125.16 | -0.52% | 6,522,900 |
| Sep 24, 2026 | 1,169.50 | 1,173.50 | 1,155.00 | 1,156.00 | 1,131.03 | -0.09% | 7,462,200 |
| Sep 18, 2026 | 1,180.00 | 1,182.00 | 1,155.00 | 1,157.00 | 1,132.01 | -1.24% | 7,082,600 |
| Sep 17, 2026 | 1,163.50 | 1,173.50 | 1,158.00 | 1,171.50 | 1,146.20 | 1.21% | 4,097,400 |
| Sep 16, 2026 | 1,155.00 | 1,173.50 | 1,151.50 | 1,157.50 | 1,132.50 | 0.87% | 4,014,400 |
| Sep 15, 2026 | 1,151.00 | 1,157.00 | 1,143.00 | 1,147.50 | 1,122.72 | -0.30% | 3,293,100 |
| Sep 14, 2026 | 1,135.00 | 1,155.00 | 1,132.50 | 1,151.00 | 1,126.14 | 0.96% | 5,156,600 |
| Sep 11, 2026 | 1,108.00 | 1,146.00 | 1,106.50 | 1,140.00 | 1,115.38 | 1.69% | 5,767,800 |
| Sep 10, 2026 | 1,114.00 | 1,131.00 | 1,111.50 | 1,121.00 | 1,096.79 | 0.27% | 5,788,600 |
| Sep 9, 2026 | 1,102.00 | 1,124.00 | 1,092.00 | 1,118.00 | 1,093.85 | 1.78% | 6,811,800 |
| Sep 8, 2026 | 1,145.50 | 1,146.00 | 1,098.50 | 1,098.50 | 1,074.77 | -5.46% | 12,911,600 |
| Sep 7, 2026 | 1,176.50 | 1,181.50 | 1,159.00 | 1,162.00 | 1,136.90 | -1.15% | 8,742,300 |
| Sep 4, 2026 | 1,211.50 | 1,214.50 | 1,175.50 | 1,175.50 | 1,150.11 | -2.49% | 8,786,900 |
| Sep 3, 2026 | 1,229.50 | 1,239.00 | 1,205.50 | 1,205.50 | 1,179.46 | -0.99% | 7,398,500 |
| Sep 2, 2026 | 1,250.00 | 1,259.00 | 1,214.50 | 1,217.50 | 1,191.20 | -4.28% | 10,963,800 |
| Sep 1, 2026 | 1,232.50 | 1,275.00 | 1,223.00 | 1,272.00 | 1,244.53 | 3.25% | 7,419,300 |
| Aug 31, 2026 | 1,214.00 | 1,232.50 | 1,207.00 | 1,232.00 | 1,205.39 | 1.32% | 6,186,900 |