kabutan

Mazda Motor Corporation(7261) Historical

7261
TSE Prime
Mazda Motor Corporation
1,115.0
JPY
-45.5
(-3.92%)
Dec 5, 2:21 pm JST
7.20
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
1,115.5
Dec 5, 2:20 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,154 1,164 1,108 1,115 -28 -2.45% 20,173,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,077.5 1,153.5 1,002.0 1,143.0 +71.0 +6.62% 133,956,400
Oct, 2025 1,055.5 1,164.5 1,004.0 1,072.0 -9.0 -0.83% 124,686,700
Sep, 2025 999.0 1,184.0 997.5 1,081.0 +86.0 +8.64% 164,425,900
Aug, 2025 919.0 1,027.5 892.0 995.0 +83.8 +9.20% 176,828,400
Jul, 2025 852.1 1,039.0 834.0 911.2 +41.8 +4.81% 262,748,700
Jun, 2025 901.0 907.0 823.3 869.4 -43.4 -4.75% 171,476,400
May, 2025 848.2 949.5 838.3 912.8 +58.4 +6.84% 170,626,200
Apr, 2025 946.8 952.2 723.0 854.4 -87.8 -9.32% 277,185,400
Mar, 2025 1,009.0 1,115.0 937.1 942.2 -65.8 -6.53% 153,464,500
Feb, 2025 975.5 1,079.0 967.2 1,008.0 -57.5 -5.40% 140,960,100
Jan, 2025 1,073.0 1,101.5 982.7 1,065.5 -18.0 -1.66% 138,255,500
Dec, 2024 963.2 1,095.5 942.2 1,083.5 +116.3 +12.02% 201,186,900
Nov, 2024 1,081.0 1,139.0 943.1 967.2 -140.3 -12.67% 280,994,800
Oct, 2024 1,082.5 1,163.0 1,034.5 1,107.5 +37.5 +3.50% 155,980,400
Sep, 2024 1,252.0 1,256.5 1,019.0 1,070.0 -152.0 -12.44% 144,978,000
Aug, 2024 1,335.0 1,335.5 1,025.0 1,222.0 -150.0 -10.93% 193,508,800
Jul, 2024 1,588.0 1,593.5 1,286.0 1,372.0 -184.0 -11.83% 138,645,500
Jun, 2024 1,685.0 1,703.5 1,432.0 1,556.0 -101.5 -6.12% 102,219,100
May, 2024 1,771.0 1,788.5 1,543.5 1,657.5 -146.5 -8.12% 105,944,200
Apr, 2024 1,755.5 1,824.5 1,645.5 1,804.0 +48.5 +2.76% 86,565,800