kabutan

Mazda Motor Corporation(7261) Historical

7261
TSE Prime
Mazda Motor Corporation
1,187.0
JPY
+24.0
(+2.06%)
Dec 12, 3:30 pm JST
7.61
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,195
Dec 12, 11:58 pm JST
Summary Chart Historical News Financial Result
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 12, 2025 1,170 1,187 1,162 1,187 +24 +2.06% 4,645,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,164.0 1,173.0 1,147.0 1,163.0 +11.5 +1.00% 3,773,800
Dec 10, 2025 1,144.0 1,161.0 1,138.0 1,151.5 +18.0 +1.59% 4,333,100
Dec 9, 2025 1,126.5 1,134.5 1,118.0 1,133.5 +9.5 +0.85% 3,465,400
Dec 8, 2025 1,125.0 1,128.0 1,116.5 1,124.0 +2.0 +0.18% 3,107,800
Dec 5, 2025 1,145.0 1,151.5 1,111.0 1,122.0 -38.5 -3.32% 5,046,800
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