Mazda Motor Corporation (TYO:7261)
Japan · Delayed Price · Currency is JPY 1,072.00
-34.50 (-3.12%)
Oct 2, 2026, 3:30 PM JST
Mazda Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,867,000 |
| 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 |
| Aug 28, 2026 | 1,203.00 | 1,224.00 | 1,201.00 | 1,216.00 | 1,189.74 | 1.54% | 5,815,600 |
| Aug 27, 2026 | 1,230.00 | 1,237.50 | 1,193.00 | 1,197.50 | 1,171.64 | -0.50% | 7,079,800 |
| Aug 26, 2026 | 1,207.00 | 1,224.00 | 1,203.50 | 1,203.50 | 1,177.51 | 0.04% | 5,290,300 |
| Aug 25, 2026 | 1,223.50 | 1,225.00 | 1,198.00 | 1,203.00 | 1,177.02 | -1.11% | 5,511,400 |
| Aug 24, 2026 | 1,205.00 | 1,223.00 | 1,191.00 | 1,216.50 | 1,190.23 | 0.75% | 5,389,300 |
| Aug 21, 2026 | 1,192.00 | 1,218.00 | 1,190.00 | 1,207.50 | 1,181.42 | 0.50% | 6,450,900 |
| Aug 20, 2026 | 1,171.00 | 1,206.00 | 1,164.50 | 1,201.50 | 1,175.55 | 5.91% | 9,320,700 |
| Aug 19, 2026 | 1,170.50 | 1,171.00 | 1,129.00 | 1,134.50 | 1,110.00 | -4.18% | 7,604,900 |
| Aug 18, 2026 | 1,175.00 | 1,187.00 | 1,171.00 | 1,184.00 | 1,158.43 | 0.55% | 4,762,100 |
| Aug 17, 2026 | 1,171.00 | 1,183.00 | 1,169.00 | 1,177.50 | 1,152.07 | 0.73% | 4,625,500 |
| Aug 14, 2026 | 1,150.50 | 1,170.00 | 1,142.50 | 1,169.00 | 1,143.75 | 1.92% | 5,129,900 |
| Aug 13, 2026 | 1,168.00 | 1,174.00 | 1,143.00 | 1,147.00 | 1,122.23 | -1.59% | 5,304,800 |
| Aug 12, 2026 | 1,187.00 | 1,187.50 | 1,165.00 | 1,165.50 | 1,140.33 | -1.31% | 4,865,200 |
| Aug 10, 2026 | 1,185.50 | 1,186.00 | 1,154.00 | 1,181.00 | 1,155.49 | 1.07% | 5,398,500 |
| Aug 7, 2026 | 1,141.00 | 1,183.50 | 1,137.50 | 1,168.50 | 1,143.26 | 0.99% | 8,408,800 |
| Aug 6, 2026 | 1,146.50 | 1,176.00 | 1,143.00 | 1,157.00 | 1,132.01 | 0.92% | 9,387,900 |
| Aug 5, 2026 | 1,125.00 | 1,146.50 | 1,111.50 | 1,146.50 | 1,121.74 | 3.24% | 12,097,300 |
| Aug 4, 2026 | 1,141.50 | 1,183.50 | 1,095.00 | 1,110.50 | 1,086.52 | -2.76% | 17,572,100 |
| Aug 3, 2026 | 1,148.00 | 1,154.00 | 1,119.00 | 1,142.00 | 1,117.33 | -2.93% | 8,569,100 |
| Jul 31, 2026 | 1,180.00 | 1,199.00 | 1,161.00 | 1,176.50 | 1,151.09 | -3.61% | 7,844,800 |
| Jul 30, 2026 | 1,218.00 | 1,229.50 | 1,203.50 | 1,220.50 | 1,194.14 | 0.16% | 8,977,400 |
| Jul 29, 2026 | 1,198.50 | 1,218.50 | 1,172.00 | 1,218.50 | 1,192.18 | 3.04% | 13,363,300 |
| Jul 28, 2026 | 1,164.50 | 1,192.00 | 1,163.50 | 1,182.50 | 1,156.96 | 1.50% | 9,674,300 |
| Jul 27, 2026 | 1,145.00 | 1,168.00 | 1,144.00 | 1,165.00 | 1,139.84 | 3.74% | 7,536,000 |
| Jul 24, 2026 | 1,139.50 | 1,141.50 | 1,109.50 | 1,123.00 | 1,098.75 | -3.11% | 9,904,800 |
| Jul 23, 2026 | 1,155.00 | 1,163.50 | 1,150.50 | 1,159.00 | 1,133.97 | -0.13% | 4,590,700 |
| Jul 22, 2026 | 1,178.50 | 1,178.50 | 1,152.50 | 1,160.50 | 1,135.44 | -0.43% | 5,112,800 |
| Jul 21, 2026 | 1,130.00 | 1,169.50 | 1,128.50 | 1,165.50 | 1,140.33 | 2.51% | 6,594,600 |