Education
About Us
Working with TipRanks
Follow Us
Mazda Motor Corp. (JP:7261)
:7261
Time Period
1Y
Events
Historical Prices
Rows:
Apr 23, 2025
846.00
847.70
835.60
843.40
843.40
+3.00%
9,593,900
1.05
Apr 22, 2025
816.90
824.70
812.80
818.80
818.80
-0.15%
7,679,600
0.85
Apr 21, 2025
856.10
856.10
819.50
820.00
820.00
-5.04%
9,241,200
1.03
Apr 18, 2025
850.20
865.50
847.10
863.50
863.50
+2.55%
8,796,300
0.98
Apr 17, 2025
822.50
845.90
816.70
842.00
842.00
+2.72%
9,604,500
1.08
Apr 16, 2025
815.00
828.50
812.00
819.70
819.70
+0.96%
10,993,200
1.24
Apr 15, 2025
825.00
836.50
811.90
811.90
811.90
+2.95%
15,604,800
1.79
Apr 14, 2025
806.00
813.80
787.10
788.60
788.60
-1.26%
11,104,700
1.28
Apr 11, 2025
789.30
803.10
773.40
798.70
798.70
-3.83%
14,284,900
1.67
Apr 10, 2025
890.70
890.70
825.80
830.50
830.50
+2.86%
20,150,000
2.41
Apr 09, 2025
809.00
823.60
795.30
807.40
807.40
-3.21%
12,837,400
1.55
Apr 08, 2025
804.60
842.00
804.60
834.20
834.20
+8.87%
12,299,700
1.50
Apr 07, 2025
746.00
780.70
723.00
766.20
766.20
-6.65%
18,656,199
2.33
Apr 04, 2025
843.00
848.00
793.90
820.80
820.80
-5.98%
18,696,699
2.37
Apr 03, 2025
865.40
886.90
855.50
873.00
873.00
-7.17%
20,588,500
2.69
Apr 02, 2025
932.20
943.80
917.50
940.40
940.40
+1.23%
9,524,100
1.24
Apr 01, 2025
946.80
952.20
929.00
929.00
929.00
-1.40%
10,643,900
1.40
Mar 31, 2025
952.30
955.80
937.10
942.20
942.20
-3.55%
12,106,000
1.60
Mar 28, 2025
987.90
991.80
972.00
976.90
976.90
-1.32%
13,434,300
1.78
Mar 27, 2025
1,030.00
1,037.50
1,013.00
1,020.00
990.00
-3.14%
21,569,500
2.89
Mar 26, 2025
1,087.00
1,088.50
1,074.00
1,085.00
1,053.09
+2.42%
5,649,500
0.75
Mar 25, 2025
1,107.00
1,115.00
1,082.50
1,091.50
1,059.40
+2.98%
7,337,600
0.98
Mar 24, 2025
1,086.50
1,092.50
1,072.50
1,092.00
1,059.88
+4.90%
4,766,400
0.64
Mar 21, 2025
1,078.50
1,091.00
1,071.50
1,072.50
1,040.96
+1.61%
6,202,000
0.82
Mar 19, 2025
1,090.00
1,100.50
1,085.50
1,087.50
1,055.51
+4.23%
4,725,400
0.62
Mar 18, 2025
1,052.50
1,075.00
1,052.00
1,075.00
1,043.38
+6.19%
6,269,200
0.82
Mar 17, 2025
1,032.50
1,048.50
1,031.00
1,043.00
1,012.32
+4.08%
5,367,700
0.69
Mar 14, 2025
1,026.00
1,033.50
1,021.50
1,032.50
1,002.13
+3.43%
4,995,100
0.64
Mar 13, 2025
1,042.00
1,043.00
1,025.50
1,028.50
998.25
+1.55%
4,924,300
0.62
Mar 12, 2025
1,053.00
1,065.00
1,033.50
1,043.50
1,012.81
+2.20%
6,830,700
0.84
Mar 11, 2025
1,030.00
1,052.00
1,019.00
1,052.00
1,021.06
+5.23%
7,932,600
0.98
Mar 10, 2025
1,019.50
1,030.50
1,013.00
1,030.00
999.71
+3.74%
4,971,700
0.61
Mar 07, 2025
1,011.00
1,030.50
1,011.00
1,023.00
992.91
+2.53%
4,829,900
0.58
Mar 06, 2025
1,030.00
1,038.50
1,025.00
1,028.00
997.76
+5.39%
6,210,400
0.74
Mar 05, 2025
1,022.50
1,041.50
1,002.50
1,005.00
975.44
+3.57%
12,859,200
1.52
Mar 04, 2025
1,005.00
1,015.00
997.60
999.80
970.39
+0.60%
7,505,000
0.87
Mar 03, 2025
1,009.00
1,032.00
1,005.00
1,024.00
993.88
+4.67%
4,978,000
0.54
Feb 28, 2025
1,021.00
1,023.50
1,003.50
1,008.00
978.35
+0.25%
7,389,600
0.79
Feb 27, 2025
1,012.00
1,036.00
1,008.00
1,036.00
1,005.53
+5.63%
4,945,800
0.53
Feb 26, 2025
1,011.50
1,013.00
991.40
1,010.50
980.78
+2.47%
5,217,900
0.55
Feb 25, 2025
1,000.00
1,017.00
999.90
1,016.00
986.12
+3.18%
5,586,800
0.59
Feb 21, 2025
996.40
1,019.00
990.00
1,014.50
984.66
+4.94%
6,535,400
0.69
Feb 20, 2025
999.90
1,001.50
987.30
996.00
966.71
+1.40%
8,722,600
0.92
Feb 19, 2025
1,010.00
1,021.00
1,003.00
1,012.00
982.24
+1.08%
6,291,300
0.66
Feb 18, 2025
1,018.50
1,039.00
1,017.50
1,031.50
1,001.16
+4.35%
4,450,700
0.46
Feb 17, 2025
1,050.00
1,051.00
1,016.00
1,018.50
988.54
-0.53%
6,018,700
0.61
Feb 14, 2025
1,059.00
1,068.00
1,052.00
1,055.00
1,023.97
+3.28%
4,957,800
0.50
Feb 13, 2025
1,046.50
1,055.50
1,027.50
1,052.50
1,021.54
+5.74%
6,690,000
0.66
Feb 12, 2025
1,046.50
1,047.00
1,004.00
1,025.50
995.34
+1.01%
9,357,500
0.91
Feb 10, 2025
1,023.00
1,057.50
1,022.50
1,046.00
1,015.24
+4.23%
9,068,700
0.87
Rows: