Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,068.50
-32.00 (-2.91%)
Jun 23, 2026, 3:30 PM JST
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,100.50 | 1,102.50 | 1,076.00 | 1,078.00 | - | -2.04% | 2,245,800 |
| Jun 22, 2026 | 1,105.00 | 1,125.50 | 1,098.00 | 1,100.50 | 1,100.50 | -0.14% | 4,636,700 |
| Jun 19, 2026 | 1,131.00 | 1,133.50 | 1,100.00 | 1,102.00 | 1,102.00 | -2.74% | 7,184,400 |
| Jun 18, 2026 | 1,124.00 | 1,146.50 | 1,111.00 | 1,133.00 | 1,133.00 | -0.61% | 4,975,300 |
| Jun 17, 2026 | 1,160.50 | 1,162.50 | 1,137.00 | 1,140.00 | 1,140.00 | -2.10% | 4,497,300 |
| Jun 16, 2026 | 1,172.00 | 1,178.50 | 1,144.00 | 1,164.50 | 1,164.50 | -1.52% | 7,676,300 |
| Jun 15, 2026 | 1,169.00 | 1,201.00 | 1,159.50 | 1,182.50 | 1,182.50 | 4.51% | 6,733,800 |
| Jun 12, 2026 | 1,114.00 | 1,142.00 | 1,101.50 | 1,131.50 | 1,131.50 | 3.19% | 8,668,400 |
| Jun 11, 2026 | 1,084.50 | 1,098.00 | 1,070.00 | 1,096.50 | 1,096.50 | -1.57% | 7,736,900 |
| Jun 10, 2026 | 1,140.50 | 1,148.00 | 1,105.00 | 1,114.00 | 1,114.00 | -2.54% | 6,715,300 |
| Jun 9, 2026 | 1,124.50 | 1,151.00 | 1,122.00 | 1,143.00 | 1,143.00 | 2.74% | 8,061,300 |
| Jun 8, 2026 | 1,099.00 | 1,123.00 | 1,097.50 | 1,112.50 | 1,112.50 | -1.37% | 6,176,700 |
| Jun 5, 2026 | 1,125.00 | 1,136.00 | 1,120.00 | 1,128.00 | 1,128.00 | 0.27% | 5,318,600 |
| Jun 4, 2026 | 1,113.00 | 1,146.00 | 1,108.00 | 1,125.00 | 1,125.00 | 0.27% | 8,272,600 |
| Jun 3, 2026 | 1,130.50 | 1,146.50 | 1,121.00 | 1,122.00 | 1,122.00 | -0.36% | 8,623,400 |
| Jun 2, 2026 | 1,116.00 | 1,132.50 | 1,088.00 | 1,126.00 | 1,126.00 | 0.49% | 8,443,800 |
| Jun 1, 2026 | 1,144.00 | 1,145.00 | 1,101.00 | 1,120.50 | 1,120.50 | -2.44% | 7,510,000 |
| May 29, 2026 | 1,132.50 | 1,162.50 | 1,127.00 | 1,148.50 | 1,148.50 | 1.73% | 9,488,500 |
| May 28, 2026 | 1,133.00 | 1,140.50 | 1,118.50 | 1,129.00 | 1,129.00 | 0.98% | 7,557,400 |
| May 27, 2026 | 1,100.00 | 1,121.50 | 1,096.00 | 1,118.00 | 1,118.00 | 1.59% | 7,581,600 |
| May 26, 2026 | 1,091.00 | 1,105.50 | 1,078.00 | 1,100.50 | 1,100.50 | 0.92% | 4,655,900 |
| May 25, 2026 | 1,090.50 | 1,107.00 | 1,078.50 | 1,090.50 | 1,090.50 | 2.30% | 5,704,500 |
| May 22, 2026 | 1,085.50 | 1,089.00 | 1,064.00 | 1,066.00 | 1,066.00 | -1.39% | 6,912,000 |
| May 21, 2026 | 1,073.00 | 1,099.50 | 1,070.00 | 1,081.00 | 1,081.00 | 2.46% | 6,071,900 |
| May 20, 2026 | 1,075.00 | 1,078.50 | 1,051.00 | 1,055.00 | 1,055.00 | -1.17% | 5,808,500 |
| May 19, 2026 | 1,062.50 | 1,067.50 | 1,046.50 | 1,067.50 | 1,067.50 | 1.09% | 6,196,100 |
| May 18, 2026 | 1,078.00 | 1,088.50 | 1,053.50 | 1,056.00 | 1,056.00 | -3.34% | 7,646,000 |
| May 15, 2026 | 1,081.00 | 1,111.00 | 1,074.00 | 1,092.50 | 1,092.50 | 2.25% | 10,913,000 |
| May 14, 2026 | 1,080.00 | 1,091.00 | 1,057.50 | 1,068.50 | 1,068.50 | -1.06% | 11,162,300 |
| May 13, 2026 | 1,027.50 | 1,096.50 | 1,011.00 | 1,080.00 | 1,080.00 | 4.40% | 15,461,200 |
| 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 |