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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,154	1,164	1,108	1,119	-24	-2.06%	19,847,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	1,143.0	+2.28%	1,135.9	17,892,600	2,309,500	2,988,600	1.29
Nov 21, 2025	1,117.5	-0.62%	1,084.2	30,938,500	2,107,300	3,186,900	1.51
Nov 14, 2025	1,124.5	+0.49%	1,106.2	41,209,700	2,070,700	3,314,000	1.60
Nov 7, 2025	1,119.0	+4.38%	1,056.0	43,915,600	2,097,000	3,687,500	1.76
Oct 31, 2025	1,072.0	-4.63%	1,100.0	31,203,700	2,044,700	3,689,700	1.80
Oct 24, 2025	1,124.0	+4.03%	1,128.3	25,388,700	2,392,600	3,307,200	1.38
Oct 17, 2025	1,080.5	+1.08%	1,075.2	19,237,200	2,249,700	3,493,500	1.55
Oct 10, 2025	1,069.0	+2.49%	1,087.9	27,228,200	2,274,500	3,479,900	1.53
Oct 3, 2025	1,043.0	-8.55%	1,061.0	33,675,700	2,672,400	3,829,800	1.43
Sep 26, 2025	1,140.5	+4.16%	1,122.5	25,565,800	3,490,400	3,616,500	1.04
Sep 19, 2025	1,095.0	-0.27%	1,110.4	25,698,300	3,386,100	3,873,400	1.14
Sep 12, 2025	1,098.0	+0.05%	1,145.5	61,325,900	3,350,100	3,870,700	1.16
Sep 5, 2025	1,097.5	+10.30%	1,056.3	39,789,100	3,619,000	4,150,700	1.15
Aug 29, 2025	995.0	-1.14%	1,005.2	25,233,700	3,059,100	4,652,400	1.52
Aug 22, 2025	1,006.5	+3.55%	988.0	33,608,300	3,272,100	4,501,500	1.38
Aug 15, 2025	972.0	+0.02%	977.5	31,580,200	2,879,800	4,938,900	1.72
Aug 8, 2025	971.8	+5.37%	949.0	77,545,000	2,952,000	5,409,000	1.83
Aug 1, 2025	922.3	-2.27%	932.2	47,903,200	1,811,600	6,601,700	3.64
Jul 25, 2025	943.7	+11.59%	982.6	114,152,600	2,341,500	6,743,400	2.88
Jul 18, 2025	845.7	-2.78%	859.3	27,431,300	1,757,000	6,259,700	3.56