Mazda Motor Corporation(7261) Historical

52 Week High Feb 18, 2026

1,395.0 JPY

52 Week Low Apr 7, 2025

723.0 JPY

Yearly High Feb 18, 2026

1,395.0 JPY

Yearly Low Apr 7, 2025

723.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,151	1,161	1,135	1,144	-37	-3.13%	7,463,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,180.0	1,191.5	1,160.5	1,181.0	-8.5	-0.71%	5,375,800
Mar 11, 2026	1,184.5	1,206.5	1,181.5	1,189.5	+30.5	+2.63%	4,974,600
Mar 10, 2026	1,154.0	1,170.0	1,145.0	1,159.0	+25.0	+2.20%	6,597,500
Mar 9, 2026	1,116.5	1,142.5	1,102.0	1,134.0	-67.5	-5.62%	11,923,100
Mar 6, 2026	1,186.5	1,201.5	1,179.0	1,201.5	+2.0	+0.17%	5,229,700
Mar 5, 2026	1,216.5	1,221.5	1,193.5	1,199.5	+15.5	+1.31%	7,248,700
Mar 4, 2026	1,198.5	1,222.5	1,163.5	1,184.0	-44.5	-3.62%	7,837,600
Mar 3, 2026	1,318.0	1,322.0	1,228.5	1,228.5	-126.5	-9.34%	8,444,000
Mar 2, 2026	1,350.0	1,355.0	1,325.0	1,355.0	-33.5	-2.41%	6,351,100
Feb 27, 2026	1,380.0	1,388.5	1,348.0	1,388.5	+28.0	+2.06%	5,600,900
Feb 26, 2026	1,328.5	1,383.0	1,325.0	1,360.5	+32.0	+2.41%	5,883,700
Feb 25, 2026	1,305.5	1,345.0	1,302.0	1,328.5	+19.0	+1.45%	4,575,800
Feb 24, 2026	1,350.0	1,355.0	1,309.5	1,309.5	-32.5	-2.42%	7,443,100
Feb 20, 2026	1,351.5	1,368.0	1,326.5	1,342.0	-36.0	-2.61%	6,766,700
Feb 19, 2026	1,375.0	1,381.0	1,350.0	1,378.0	-7.5	-0.54%	4,751,000
Feb 18, 2026	1,378.0	1,395.0	1,363.5	1,385.5	+6.0	+0.43%	6,361,400
Feb 17, 2026	1,369.0	1,390.0	1,362.5	1,379.5	+29.5	+2.19%	5,305,400
Feb 16, 2026	1,380.0	1,387.0	1,345.5	1,350.0	-13.0	-0.95%	5,058,100
Feb 13, 2026	1,335.0	1,364.5	1,320.0	1,363.0	+48.0	+3.65%	9,500,300
Feb 12, 2026	1,349.5	1,357.5	1,300.5	1,315.0	-42.5	-3.13%	11,975,000