Mazda Motor Corporation(7261) Historical

52 Week High Feb 18, 2026

1,395.0 JPY

52 Week Low Jun 24, 2025

823.3 JPY

Yearly High Feb 18, 2026

1,395.0 JPY

Yearly Low Apr 27, 2026

1,008.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,041	1,042	1,020	1,038	+22	+2.16%	6,119,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,020.0	1,029.0	1,008.5	1,016.5	-7.5	-0.73%	5,929,400
Apr 24, 2026	1,032.5	1,042.5	1,016.0	1,024.0	-28.5	-2.71%	6,851,100
Apr 23, 2026	1,070.0	1,077.5	1,042.0	1,052.5	-17.5	-1.64%	6,580,600
Apr 22, 2026	1,068.0	1,073.5	1,056.0	1,070.0	-12.0	-1.11%	6,389,300
Apr 21, 2026	1,095.0	1,098.0	1,078.5	1,082.0	-22.5	-2.04%	5,314,600
Apr 20, 2026	1,126.5	1,127.5	1,098.5	1,104.5	0	0.00%	5,048,700
Apr 17, 2026	1,095.0	1,110.0	1,089.5	1,104.5	-6.0	-0.54%	5,792,600
Apr 16, 2026	1,097.5	1,131.5	1,090.0	1,110.5	+32.0	+2.97%	10,175,500
Apr 15, 2026	1,073.5	1,093.0	1,065.0	1,078.5	+18.0	+1.70%	6,133,800
Apr 14, 2026	1,046.0	1,066.0	1,044.0	1,060.5	+19.5	+1.87%	6,600,400
Apr 13, 2026	1,030.0	1,048.5	1,030.0	1,041.0	-13.5	-1.28%	5,287,500
Apr 10, 2026	1,050.0	1,066.0	1,044.5	1,054.5	+4.5	+0.43%	7,579,000
Apr 9, 2026	1,070.0	1,071.5	1,046.5	1,050.0	-24.0	-2.23%	8,017,200
Apr 8, 2026	1,062.5	1,091.5	1,056.5	1,074.0	+45.0	+4.37%	7,811,800
Apr 7, 2026	1,019.5	1,034.5	1,017.5	1,029.0	+2.0	+0.19%	5,998,800
Apr 6, 2026	1,040.0	1,044.0	1,025.0	1,027.0	-8.0	-0.77%	3,976,000
Apr 3, 2026	1,041.0	1,061.0	1,035.0	1,035.0	-10.5	-1.00%	6,967,800
Apr 2, 2026	1,082.0	1,096.5	1,044.0	1,045.5	-36.5	-3.37%	6,903,000
Apr 1, 2026	1,080.5	1,082.0	1,060.5	1,082.0	+43.0	+4.14%	7,193,500
Mar 31, 2026	1,040.5	1,064.0	1,030.5	1,039.0	-2.0	-0.19%	5,364,800