Education
About Us
Working with TipRanks
Follow Us
Mazda Motor Corp (JP:7261)
:7261
Time Period
1Y
Events
Historical Prices
Rows:
Aug 22, 2025
975.00
1,007.50
974.50
1,006.50
1,006.50
+3.23%
8,794,200
0.90
Aug 21, 2025
979.40
980.80
967.90
975.00
975.00
-1.14%
5,791,600
0.59
Aug 20, 2025
987.90
997.50
977.10
986.20
986.20
-0.33%
6,987,600
0.71
Aug 19, 2025
983.00
998.00
980.10
989.50
989.50
+0.07%
6,136,300
0.61
Aug 18, 2025
979.90
992.40
978.00
988.80
988.80
+1.73%
5,898,600
0.59
Aug 15, 2025
956.40
972.00
954.20
972.00
972.00
+2.11%
6,082,400
0.61
Aug 14, 2025
981.00
987.30
951.10
951.90
951.90
-2.70%
7,539,300
0.75
Aug 13, 2025
999.90
1,008.00
976.70
978.30
978.30
-0.83%
9,301,200
0.93
Aug 12, 2025
975.00
994.40
973.60
986.50
986.50
+1.51%
8,657,300
0.86
Aug 08, 2025
933.70
982.00
933.40
971.80
971.80
+4.91%
13,375,300
1.31
Aug 07, 2025
938.90
948.90
924.00
926.30
926.30
-2.71%
10,898,600
1.08
Aug 06, 2025
952.20
977.60
939.60
952.10
952.10
+0.99%
16,821,199
1.69
Aug 05, 2025
918.50
993.00
917.60
942.80
942.80
+2.65%
26,724,801
2.76
Aug 04, 2025
892.30
924.30
892.00
918.50
918.50
-0.41%
9,725,100
1.01
Aug 01, 2025
919.00
928.30
912.40
922.30
922.30
+1.22%
8,861,200
0.92
Jul 31, 2025
922.30
929.50
907.00
911.20
911.20
-1.07%
7,990,000
0.82
Jul 30, 2025
924.80
929.90
909.00
921.10
921.10
-0.67%
8,325,100
0.86
Jul 29, 2025
952.00
956.90
927.00
927.30
927.30
-3.46%
9,177,300
0.94
Jul 28, 2025
949.00
967.80
943.60
960.50
960.50
+1.78%
13,549,600
1.37
Jul 25, 2025
989.00
990.00
943.70
943.70
943.70
-6.56%
22,592,199
2.33
Jul 24, 2025
1,021.50
1,039.00
992.50
1,010.00
1,010.00
+1.60%
36,825,500
4.00
Jul 23, 2025
927.60
994.10
921.10
994.10
994.10
+17.77%
49,318,602
5.75
Jul 22, 2025
845.10
855.90
839.50
844.10
844.10
-0.19%
5,416,300
0.63
Jul 18, 2025
849.10
850.20
836.90
845.70
845.70
-0.29%
5,843,000
0.67
Jul 17, 2025
849.70
854.00
845.50
848.20
848.20
-1.91%
6,211,900
0.71
Jul 16, 2025
873.80
874.80
859.00
864.70
864.70
-0.43%
4,571,300
0.51
Jul 15, 2025
880.60
886.20
865.80
868.40
868.40
-0.56%
5,402,200
0.60
Jul 14, 2025
864.90
876.20
863.00
873.30
873.30
+0.39%
5,402,900
0.59
Jul 11, 2025
856.40
870.40
848.80
869.90
869.90
+3.04%
7,876,700
0.84
Jul 10, 2025
864.30
871.20
841.40
844.20
844.20
-2.33%
6,967,400
0.74
Jul 09, 2025
860.00
876.90
853.00
864.30
864.30
+1.23%
8,701,300
0.91
Jul 08, 2025
859.50
885.60
853.00
853.80
853.80
-0.66%
10,454,600
1.08
Jul 07, 2025
879.80
880.60
855.00
859.50
859.50
-2.67%
6,241,100
0.63
Jul 04, 2025
892.50
896.30
877.70
883.10
883.10
-1.44%
7,030,800
0.70
Jul 03, 2025
870.00
912.20
867.30
896.00
896.00
+4.61%
17,630,000
1.77
Jul 02, 2025
843.00
856.50
834.00
856.50
856.50
+0.60%
8,193,700
0.82
Jul 01, 2025
852.10
866.00
847.50
851.40
851.40
-2.07%
9,027,200
0.90
Jun 30, 2025
884.60
890.80
864.10
869.40
869.40
-2.74%
9,219,100
0.91
Jun 27, 2025
861.40
907.00
860.40
893.90
893.90
+4.82%
22,570,199
2.24
Jun 26, 2025
844.60
852.80
838.00
852.80
852.80
+1.91%
6,182,600
0.61
Jun 25, 2025
831.00
843.60
829.60
836.80
836.80
+0.69%
6,746,000
0.67
Jun 24, 2025
836.90
840.90
823.30
831.10
831.10
-0.06%
6,483,000
0.65
Jun 23, 2025
845.90
847.90
828.60
831.60
831.60
-2.01%
6,067,300
0.60
Jun 20, 2025
868.40
871.90
842.60
848.70
848.70
-1.73%
17,365,199
1.76
Jun 19, 2025
879.00
884.60
863.20
863.60
863.60
-1.84%
4,857,300
0.49
Jun 18, 2025
857.50
879.80
855.00
879.80
879.80
+2.45%
7,323,400
0.74
Jun 17, 2025
851.00
859.70
845.70
858.80
858.80
+0.95%
5,479,500
0.56
Jun 16, 2025
855.50
864.20
845.20
850.70
850.70
+1.21%
8,993,700
0.92
Jun 13, 2025
860.00
864.00
840.40
840.50
840.50
-3.91%
8,781,300
0.90
Jun 12, 2025
869.80
881.90
866.10
874.70
874.70
+0.91%
8,355,200
0.86
Rows: