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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	1,144.0	-4.79%	1,151.6	36,334,800	ー	ー	ー
Mar 6, 2026	1,201.5	-13.47%	1,239.2	35,111,100	903,800	4,959,300	5.49
Feb 27, 2026	1,388.5	+3.46%	1,347.6	23,503,500	1,556,100	4,626,900	2.97
Feb 20, 2026	1,342.0	-1.54%	1,364.6	28,242,600	1,271,200	5,117,900	4.03
Feb 13, 2026	1,363.0	+9.00%	1,311.9	57,854,200	1,677,900	5,081,200	3.03
Feb 6, 2026	1,250.5	+5.39%	1,228.4	26,944,200	1,332,400	4,939,600	3.71
Jan 30, 2026	1,186.5	-2.51%	1,152.1	31,614,400	1,219,300	4,955,200	4.06
Jan 23, 2026	1,217.0	-5.66%	1,239.7	25,314,500	1,550,000	4,183,500	2.70
Jan 16, 2026	1,290.0	+2.95%	1,288.8	18,439,800	2,211,500	2,961,200	1.34
Jan 9, 2026	1,253.0	+2.79%	1,237.0	31,909,600	2,285,100	3,094,000	1.35
Dec 30, 2025	1,219.0	+0.87%	1,216.3	5,875,500	ー	ー	ー
Dec 26, 2025	1,208.5	-0.08%	1,237.7	23,136,400	2,174,200	3,059,400	1.41
Dec 19, 2025	1,209.5	+1.90%	1,195.1	28,308,400	2,578,900	2,843,500	1.10
Dec 12, 2025	1,187.0	+5.79%	1,151.8	19,325,300	2,460,100	2,932,100	1.19
Dec 5, 2025	1,122.0	-1.84%	1,133.0	21,629,800	1,973,400	3,236,700	1.64
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