Mazda Motor Corp. (JP:7261)
:7261
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
1,019.50
1,034.50
1,017.50
1,029.00
1,029.00
+0.19%
5,998,800
0.95
Apr 06, 2026
1,040.00
1,044.00
1,025.00
1,027.00
1,027.00
-0.77%
3,976,000
0.63
Apr 03, 2026
1,041.00
1,061.00
1,035.00
1,035.00
1,035.00
-1.00%
6,967,800
1.09
Apr 02, 2026
1,082.00
1,096.50
1,044.00
1,045.50
1,045.50
-3.37%
6,903,000
1.09
Apr 01, 2026
1,080.50
1,082.00
1,060.50
1,082.00
1,082.00
+4.14%
7,193,500
1.16
Mar 31, 2026
1,040.50
1,064.00
1,030.50
1,039.00
1,039.00
-0.19%
5,364,800
0.88
Mar 30, 2026
1,035.00
1,054.50
1,030.00
1,041.00
1,041.00
-4.76%
7,181,000
1.19
Mar 27, 2026
1,106.00
1,132.00
1,100.00
1,123.00
1,093.00
+0.54%
6,505,500
1.09
Mar 26, 2026
1,120.00
1,127.50
1,103.50
1,117.00
1,087.16
+0.09%
4,174,700
0.70
Mar 25, 2026
1,135.00
1,138.50
1,116.00
1,116.00
1,086.19
+1.82%
6,275,100
1.07
Mar 24, 2026
1,112.50
1,115.50
1,078.50
1,096.00
1,066.72
+3.30%
6,671,000
1.14
Mar 23, 2026
1,051.00
1,073.50
1,038.00
1,061.00
1,032.66
-2.57%
8,081,000
1.40
Mar 20, 2026
1,089.00
1,122.50
1,082.00
1,089.00
1,059.91
0.00%
0
0.00
Mar 19, 2026
1,120.00
1,122.50
1,082.00
1,089.00
1,059.91
-4.93%
13,575,500
2.36
Mar 18, 2026
1,150.00
1,155.50
1,134.00
1,145.50
1,114.90
+0.48%
5,790,200
0.99
Mar 17, 2026
1,163.50
1,166.00
1,138.00
1,140.00
1,109.55
-0.44%
5,954,400
1.03
Mar 16, 2026
1,130.00
1,153.50
1,123.00
1,145.00
1,114.41
+0.09%
6,721,100
1.17
Mar 13, 2026
1,151.50
1,161.00
1,135.00
1,144.00
1,113.44
-3.13%
7,463,800
1.31
Mar 12, 2026
1,180.00
1,191.50
1,160.50
1,181.00
1,149.45
-0.71%
5,375,800
0.94
Mar 11, 2026
1,184.50
1,206.50
1,181.50
1,189.50
1,157.72
+2.63%
4,974,600
0.87
Mar 10, 2026
1,154.00
1,170.00
1,145.00
1,159.00
1,128.04
+2.20%
6,597,500
1.17
Mar 09, 2026
1,116.50
1,142.50
1,102.00
1,134.00
1,103.71
-5.62%
11,923,100
2.15
Mar 06, 2026
1,186.50
1,201.50
1,179.00
1,201.50
1,169.40
+0.17%
5,229,700
0.95
Mar 05, 2026
1,216.50
1,221.50
1,193.50
1,199.50
1,167.46
+1.31%
7,248,700
1.33
Mar 04, 2026
1,198.50
1,222.50
1,163.50
1,184.00
1,152.37
-3.62%
7,837,600
1.45
Mar 03, 2026
1,318.00
1,322.00
1,228.50
1,228.50
1,195.68
-9.34%
8,444,000
1.58
Mar 02, 2026
1,350.00
1,355.00
1,325.00
1,355.00
1,318.80
-2.41%
6,351,100
1.20
Feb 27, 2026
1,380.00
1,388.50
1,348.00
1,388.50
1,351.41
+2.06%
5,600,900
1.06
Feb 26, 2026
1,328.50
1,383.00
1,325.00
1,360.50
1,324.16
+2.41%
5,883,700
1.12
Feb 25, 2026
1,305.50
1,345.00
1,302.00
1,328.50
1,293.01
+1.45%
4,575,800
0.87
Feb 24, 2026
1,350.00
1,355.00
1,309.50
1,309.50
1,274.52
-2.42%
7,443,100
1.43
Feb 23, 2026
1,342.00
1,368.00
1,326.50
1,342.00
1,306.15
0.00%
0
0.00
Feb 20, 2026
1,351.50
1,368.00
1,326.50
1,342.00
1,306.15
-2.61%
6,766,700
1.29
Feb 19, 2026
1,375.00
1,381.00
1,350.00
1,378.00
1,341.19
-0.54%
4,751,000
0.92
Feb 18, 2026
1,378.00
1,395.00
1,363.50
1,385.50
1,348.49
+0.43%
6,361,400
1.23
Feb 17, 2026
1,369.00
1,390.00
1,362.50
1,379.50
1,342.65
+2.19%
5,305,400
1.02
Feb 16, 2026
1,380.00
1,387.00
1,345.50
1,350.00
1,313.94
-0.95%
5,058,100
0.97
Feb 13, 2026
1,335.00
1,364.50
1,320.00
1,363.00
1,326.59
+3.65%
9,500,300
1.84
Feb 12, 2026
1,349.50
1,357.50
1,300.50
1,315.00
1,279.87
-3.13%
11,975,000
2.37
Feb 11, 2026
1,357.50
1,368.50
1,208.00
1,357.50
1,321.24
0.00%
0
0.00
Feb 10, 2026
1,210.00
1,368.50
1,208.00
1,357.50
1,321.24
+12.00%
27,483,000
5.77
Feb 09, 2026
1,279.00
1,280.00
1,197.00
1,212.00
1,179.62
-3.08%
8,895,900
1.87
Feb 06, 2026
1,237.50
1,281.50
1,235.50
1,250.50
1,217.09
+0.85%
6,883,300
1.43
Feb 05, 2026
1,250.50
1,261.50
1,225.50
1,240.00
1,206.87
+0.81%
3,762,800
0.76
Feb 04, 2026
1,219.50
1,238.50
1,202.50
1,230.00
1,197.14
+1.61%
5,390,700
1.05
Feb 03, 2026
1,200.50
1,216.00
1,192.00
1,210.50
1,178.16
+2.19%
5,447,100
1.05
Feb 02, 2026
1,232.50
1,234.50
1,179.00
1,184.50
1,152.86
-0.17%
5,460,300
1.04
Jan 30, 2026
1,143.00
1,196.00
1,139.00
1,186.50
1,154.80
+4.49%
6,781,200
1.28
Jan 29, 2026
1,116.50
1,142.00
1,099.00
1,135.50
1,105.17
+1.66%
6,158,700
1.19
Jan 28, 2026
1,132.50
1,136.50
1,112.50
1,117.00
1,087.16
-3.91%
8,157,300
1.58
Rows: