Education
About Us
Working with TipRanks
Follow Us
Mazda Motor Corp. (JP:7261)
:7261
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
1,143.00
1,196.00
1,139.00
1,186.50
1,186.50
+4.49%
6,781,200
1.28
Jan 29, 2026
1,116.50
1,142.00
1,099.00
1,135.50
1,135.50
+1.66%
6,158,700
1.19
Jan 28, 2026
1,132.50
1,136.50
1,112.50
1,117.00
1,117.00
-3.91%
8,157,300
1.58
Jan 27, 2026
1,168.00
1,177.00
1,158.00
1,162.50
1,162.50
-1.06%
3,794,800
0.72
Jan 26, 2026
1,169.50
1,194.50
1,165.00
1,175.00
1,175.00
-3.45%
6,722,400
1.29
Jan 23, 2026
1,239.00
1,244.00
1,208.50
1,217.00
1,217.00
-1.46%
5,304,100
1.02
Jan 22, 2026
1,246.50
1,265.50
1,235.00
1,235.00
1,235.00
+0.57%
5,178,900
0.99
Jan 21, 2026
1,220.50
1,229.50
1,212.00
1,228.00
1,228.00
-1.29%
4,346,500
0.83
Jan 20, 2026
1,253.00
1,267.50
1,241.00
1,244.00
1,244.00
-1.03%
4,639,800
0.89
Jan 19, 2026
1,263.00
1,271.00
1,237.50
1,257.00
1,257.00
-2.56%
5,845,200
1.11
Jan 16, 2026
1,280.50
1,303.00
1,278.50
1,290.00
1,290.00
-0.96%
3,139,400
0.60
Jan 15, 2026
1,300.00
1,304.50
1,278.50
1,302.50
1,302.50
+0.27%
4,247,900
0.81
Jan 14, 2026
1,284.00
1,301.00
1,265.50
1,299.00
1,299.00
+1.21%
4,934,700
0.94
Jan 13, 2026
1,278.50
1,295.00
1,269.00
1,283.50
1,283.50
+2.43%
6,117,800
1.18
Jan 12, 2026
1,253.00
1,253.00
1,212.00
1,253.00
1,253.00
0.00%
0
0.00
Jan 09, 2026
1,213.00
1,253.00
1,212.00
1,253.00
1,253.00
+4.33%
7,044,300
1.33
Jan 08, 2026
1,195.00
1,212.50
1,193.00
1,201.00
1,201.00
-1.11%
4,791,200
0.92
Jan 07, 2026
1,220.00
1,223.00
1,206.00
1,214.50
1,214.50
-2.45%
7,252,500
1.40
Jan 06, 2026
1,263.50
1,303.50
1,245.00
1,245.00
1,245.00
-0.04%
8,394,700
1.64
Jan 05, 2026
1,224.00
1,249.50
1,220.50
1,245.50
1,245.50
+2.17%
4,426,900
0.86
Jan 02, 2026
1,219.00
1,227.50
1,208.50
1,219.00
1,219.00
0.00%
0
0.00
Jan 01, 2026
1,219.00
1,227.50
1,208.50
1,219.00
1,219.00
0.00%
0
0.00
Dec 31, 2025
1,219.00
1,227.50
1,208.50
1,219.00
1,219.00
0.00%
0
0.00
Dec 30, 2025
1,215.50
1,227.50
1,208.50
1,219.00
1,219.00
0.00%
2,511,900
0.45
Dec 29, 2025
1,209.00
1,220.00
1,201.50
1,219.00
1,219.00
+0.87%
3,363,600
0.60
Dec 26, 2025
1,236.00
1,237.00
1,208.50
1,208.50
1,208.50
-2.07%
3,087,500
0.55
Dec 25, 2025
1,229.00
1,235.50
1,220.00
1,234.00
1,234.00
+1.44%
3,222,900
0.57
Dec 24, 2025
1,223.50
1,236.00
1,216.50
1,216.50
1,216.50
-0.69%
3,437,200
0.60
Dec 23, 2025
1,256.50
1,266.00
1,216.00
1,225.00
1,225.00
-2.93%
5,891,600
1.02
Dec 22, 2025
1,239.50
1,273.00
1,239.00
1,262.00
1,262.00
+4.34%
7,497,200
1.31
Dec 19, 2025
1,199.50
1,229.00
1,190.50
1,209.50
1,209.50
+4.04%
10,042,900
1.80
Dec 18, 2025
1,169.50
1,182.00
1,157.50
1,162.50
1,162.50
-1.11%
4,836,400
0.87
Dec 17, 2025
1,170.00
1,180.50
1,163.50
1,175.50
1,175.50
-0.72%
4,224,700
0.76
Dec 16, 2025
1,220.00
1,232.00
1,182.00
1,184.00
1,184.00
-2.39%
3,889,000
0.69
Dec 15, 2025
1,208.00
1,225.00
1,201.50
1,213.00
1,213.00
+2.19%
5,315,400
0.95
Dec 12, 2025
1,170.00
1,187.50
1,162.00
1,187.00
1,187.00
+2.06%
4,645,200
0.82
Dec 11, 2025
1,164.00
1,173.00
1,147.00
1,163.00
1,163.00
+1.00%
3,773,800
0.67
Dec 10, 2025
1,144.00
1,161.00
1,138.00
1,151.50
1,151.50
+1.59%
4,333,100
0.76
Dec 09, 2025
1,126.50
1,134.50
1,118.00
1,133.50
1,133.50
+0.85%
3,465,400
0.60
Dec 08, 2025
1,125.00
1,128.00
1,116.50
1,124.00
1,124.00
+0.18%
3,107,800
0.52
Dec 05, 2025
1,145.00
1,151.50
1,111.00
1,122.00
1,122.00
-3.32%
5,046,800
0.84
Dec 04, 2025
1,122.00
1,164.50
1,120.00
1,160.50
1,160.50
+3.39%
5,495,700
0.88
Dec 03, 2025
1,117.00
1,124.00
1,108.00
1,122.50
1,122.50
+0.63%
3,466,800
0.54
Dec 02, 2025
1,140.00
1,140.50
1,111.50
1,115.50
1,115.50
-2.11%
3,742,400
0.58
Dec 01, 2025
1,154.50
1,164.50
1,134.00
1,139.50
1,139.50
-0.31%
3,878,100
0.60
Nov 28, 2025
1,139.50
1,153.50
1,129.50
1,143.00
1,143.00
+0.44%
4,727,700
0.73
Nov 27, 2025
1,142.50
1,144.50
1,133.00
1,138.00
1,138.00
-0.31%
4,143,600
0.63
Nov 26, 2025
1,130.50
1,142.50
1,110.00
1,141.50
1,141.50
+1.65%
5,291,400
0.81
Nov 25, 2025
1,130.00
1,137.00
1,117.50
1,123.00
1,123.00
+0.49%
3,729,900
0.57
Nov 24, 2025
1,117.50
1,126.50
1,088.50
1,117.50
1,117.50
0.00%
0
0.00
Rows: