Mazda Motor Corporation(7261) Historical

52 Week High Sep 9, 2025

1,184.0 JPY

52 Week Low Apr 7, 2025

723.0 JPY

Yearly High Sep 9, 2025

1,184.0 JPY

Yearly Low Apr 7, 2025

723.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,145	1,151	1,111	1,119	-41	-3.53%	3,264,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,122.0	1,164.5	1,120.0	1,160.5	+38.0	+3.39%	5,495,700
Dec 3, 2025	1,117.0	1,124.0	1,108.0	1,122.5	+7.0	+0.63%	3,466,800
Dec 2, 2025	1,140.0	1,140.5	1,111.5	1,115.5	-24.0	-2.11%	3,742,400
Dec 1, 2025	1,154.5	1,164.5	1,134.0	1,139.5	-3.5	-0.31%	3,878,100
Nov 28, 2025	1,139.5	1,153.5	1,129.5	1,143.0	+5.0	+0.44%	4,727,700
Nov 27, 2025	1,142.5	1,144.5	1,133.0	1,138.0	-3.5	-0.31%	4,143,600
Nov 26, 2025	1,130.5	1,142.5	1,110.0	1,141.5	+18.5	+1.65%	5,291,400
Nov 25, 2025	1,130.0	1,137.0	1,117.5	1,123.0	+5.5	+0.49%	3,729,900
Nov 21, 2025	1,090.0	1,126.5	1,088.5	1,117.5	+8.0	+0.72%	6,470,400
Nov 20, 2025	1,115.0	1,117.5	1,078.5	1,109.5	+60.5	+5.77%	7,491,600
Nov 19, 2025	1,048.0	1,059.5	1,039.5	1,049.0	+4.5	+0.43%	6,011,900
Nov 18, 2025	1,078.5	1,084.5	1,044.5	1,044.5	-45.0	-4.13%	6,740,400
Nov 17, 2025	1,100.5	1,115.0	1,089.0	1,089.5	-35.0	-3.11%	4,224,200
Nov 14, 2025	1,113.5	1,129.5	1,108.0	1,124.5	-7.5	-0.66%	4,878,000
Nov 13, 2025	1,121.0	1,135.0	1,111.0	1,132.0	+21.0	+1.89%	4,917,900
Nov 12, 2025	1,118.0	1,146.0	1,103.0	1,111.0	-22.5	-1.99%	9,213,400
Nov 11, 2025	1,086.5	1,133.5	1,084.5	1,133.5	+37.5	+3.42%	9,159,200
Nov 10, 2025	1,097.0	1,102.0	1,048.0	1,096.0	-23.0	-2.06%	13,041,200
Nov 7, 2025	1,018.5	1,119.0	1,013.5	1,119.0	+84.5	+8.17%	18,418,600
Nov 6, 2025	1,043.0	1,044.0	1,021.0	1,034.5	+10.5	+1.03%	7,932,100