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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,020	1,042	1,008	1,031	+7	+0.68%	14,083,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,024.0	-7.29%	1,064.4	30,184,300	529,700	4,017,000	7.58
Apr 17, 2026	1,104.5	+4.74%	1,083.5	33,989,800	563,000	3,481,100	6.18
Apr 10, 2026	1,054.5	+1.88%	1,052.8	33,382,800	568,100	3,858,900	6.79
Apr 3, 2026	1,035.0	-7.84%	1,052.7	33,610,100	528,500	3,909,000	7.40
Mar 27, 2026	1,123.0	+3.12%	1,099.0	31,707,300	1,713,000	3,840,700	2.24
Mar 19, 2026	1,089.0	-4.81%	1,123.9	32,041,200	529,600	5,462,200	10.31
Mar 13, 2026	1,144.0	-4.79%	1,151.6	36,334,800	619,400	5,114,000	8.26
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