Education
About Us
Working with TipRanks
Follow Us
Mazda Motor Corp. (JP:7261)
:7261
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
1,170.00
1,187.50
1,162.00
1,187.00
1,187.00
+2.06%
4,645,200
0.73
Dec 11, 2025
1,164.00
1,173.00
1,147.00
1,163.00
1,163.00
+1.00%
3,773,800
0.57
Dec 10, 2025
1,144.00
1,161.00
1,138.00
1,151.50
1,151.50
+1.59%
4,333,100
0.64
Dec 09, 2025
1,126.50
1,134.50
1,118.00
1,133.50
1,133.50
+0.85%
3,465,400
0.51
Dec 08, 2025
1,125.00
1,128.00
1,116.50
1,124.00
1,124.00
+0.18%
3,107,800
0.45
Dec 05, 2025
1,145.00
1,151.50
1,111.00
1,122.00
1,122.00
-3.32%
5,046,800
0.74
Dec 04, 2025
1,122.00
1,164.50
1,120.00
1,160.50
1,160.50
+3.39%
5,495,700
0.80
Dec 03, 2025
1,117.00
1,124.00
1,108.00
1,122.50
1,122.50
+0.63%
3,466,800
0.50
Dec 02, 2025
1,140.00
1,140.50
1,111.50
1,115.50
1,115.50
-2.11%
3,742,400
0.54
Dec 01, 2025
1,154.50
1,164.50
1,134.00
1,139.50
1,139.50
-0.31%
3,878,100
0.56
Nov 28, 2025
1,139.50
1,153.50
1,129.50
1,143.00
1,143.00
+0.44%
4,727,700
0.68
Nov 27, 2025
1,142.50
1,144.50
1,133.00
1,138.00
1,138.00
-0.31%
4,143,600
0.59
Nov 26, 2025
1,130.50
1,142.50
1,110.00
1,141.50
1,141.50
+1.65%
5,291,400
0.75
Nov 25, 2025
1,130.00
1,137.00
1,117.50
1,123.00
1,123.00
+0.49%
3,729,900
0.53
Nov 21, 2025
1,090.00
1,126.50
1,088.50
1,117.50
1,117.50
+0.72%
6,470,400
0.91
Nov 20, 2025
1,115.00
1,117.50
1,078.50
1,109.50
1,109.50
+5.77%
7,491,600
1.06
Nov 19, 2025
1,048.00
1,059.50
1,039.50
1,049.00
1,049.00
+0.43%
6,011,900
0.85
Nov 18, 2025
1,078.50
1,084.50
1,044.50
1,044.50
1,044.50
-4.13%
6,740,400
0.96
Nov 17, 2025
1,100.50
1,115.00
1,089.00
1,089.50
1,089.50
-3.11%
4,224,200
0.60
Nov 14, 2025
1,113.50
1,129.50
1,108.00
1,124.50
1,124.50
-0.66%
4,878,000
0.68
Nov 13, 2025
1,121.00
1,135.00
1,111.00
1,132.00
1,132.00
+1.89%
4,917,900
0.68
Nov 12, 2025
1,118.00
1,146.00
1,103.00
1,111.00
1,111.00
-1.99%
9,213,400
1.26
Nov 11, 2025
1,086.50
1,133.50
1,084.50
1,133.50
1,133.50
+3.42%
9,159,200
1.25
Nov 10, 2025
1,097.00
1,102.00
1,048.00
1,096.00
1,096.00
-2.06%
13,041,200
1.77
Nov 07, 2025
1,018.50
1,119.00
1,013.50
1,119.00
1,119.00
+8.17%
18,418,600
2.45
Nov 06, 2025
1,043.00
1,044.00
1,021.00
1,034.50
1,034.50
+1.03%
7,932,100
1.05
Nov 05, 2025
1,044.50
1,050.00
1,002.00
1,024.00
1,024.00
-3.12%
10,097,900
1.34
Nov 04, 2025
1,077.50
1,082.00
1,056.00
1,057.00
1,057.00
-1.40%
7,467,000
0.99
Oct 31, 2025
1,095.00
1,095.00
1,061.50
1,072.00
1,072.00
-2.32%
6,311,100
0.84
Oct 30, 2025
1,090.00
1,100.00
1,080.00
1,097.50
1,097.50
+0.46%
9,178,000
1.21
Oct 29, 2025
1,120.00
1,120.50
1,081.00
1,092.50
1,092.50
-1.49%
5,545,000
0.72
Oct 28, 2025
1,130.00
1,131.50
1,106.00
1,109.00
1,109.00
-2.80%
5,464,100
0.69
Oct 27, 2025
1,147.00
1,149.50
1,125.50
1,141.00
1,141.00
+1.51%
4,705,500
0.56
Oct 24, 2025
1,133.00
1,139.00
1,121.50
1,124.00
1,124.00
-1.45%
5,408,500
0.59
Oct 23, 2025
1,132.00
1,143.00
1,122.00
1,140.50
1,140.50
-0.09%
4,299,500
0.47
Oct 22, 2025
1,138.00
1,164.50
1,130.50
1,141.50
1,141.50
+2.61%
7,911,800
0.87
Oct 21, 2025
1,117.00
1,124.00
1,104.50
1,112.50
1,112.50
-0.09%
3,330,300
0.36
Oct 20, 2025
1,100.50
1,113.50
1,094.00
1,113.50
1,113.50
+3.05%
4,438,600
0.48
Oct 17, 2025
1,082.00
1,093.00
1,073.50
1,080.50
1,080.50
-1.14%
3,261,000
0.35
Oct 16, 2025
1,102.00
1,104.00
1,085.00
1,093.00
1,093.00
+0.64%
3,238,100
0.35
Oct 15, 2025
1,094.00
1,095.00
1,070.00
1,086.00
1,086.00
+3.97%
6,779,300
0.73
Oct 14, 2025
1,045.00
1,074.50
1,037.50
1,044.50
1,044.50
-2.29%
5,958,800
0.64
Oct 10, 2025
1,084.00
1,100.50
1,066.50
1,069.00
1,069.00
-2.69%
5,376,300
0.58
Oct 09, 2025
1,085.00
1,098.50
1,074.00
1,098.50
1,098.50
+1.24%
4,399,000
0.47
Oct 08, 2025
1,088.00
1,105.50
1,081.50
1,085.00
1,085.00
+0.65%
5,570,400
0.59
Oct 07, 2025
1,086.50
1,095.00
1,077.50
1,078.00
1,078.00
-0.65%
4,450,400
0.47
Oct 06, 2025
1,117.00
1,119.00
1,078.00
1,085.00
1,085.00
+4.03%
7,432,100
0.77
Oct 03, 2025
1,030.50
1,056.00
1,018.00
1,043.00
1,043.00
+0.58%
6,897,800
0.71
Oct 02, 2025
1,048.00
1,055.00
1,004.00
1,037.00
1,037.00
-1.98%
8,848,200
0.91
Oct 01, 2025
1,055.50
1,066.00
1,049.00
1,058.00
1,058.00
-2.13%
5,882,900
0.60
Rows: