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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,126.5	1,127.5	1,016.0	1,024.0	-80.5	-7.29%	30,184,300
Apr 17, 2026	1,030.0	1,131.5	1,030.0	1,104.5	+50.0	+4.74%	33,989,800
Apr 10, 2026	1,040.0	1,091.5	1,017.5	1,054.5	+19.5	+1.88%	33,382,800
Apr 3, 2026	1,035.0	1,096.5	1,030.0	1,035.0	-88.0	-7.84%	33,610,100
Mar 27, 2026	1,051.0	1,138.5	1,038.0	1,123.0	+34.0	+3.12%	31,707,300
Mar 19, 2026	1,130.0	1,166.0	1,082.0	1,089.0	-55.0	-4.81%	32,041,200
Mar 13, 2026	1,116.5	1,206.5	1,102.0	1,144.0	-57.5	-4.79%	36,334,800
Mar 6, 2026	1,350.0	1,355.0	1,163.5	1,201.5	-187.0	-13.47%	35,111,100
Feb 27, 2026	1,350.0	1,388.5	1,302.0	1,388.5	+46.5	+3.46%	23,503,500
Feb 20, 2026	1,380.0	1,395.0	1,326.5	1,342.0	-21.0	-1.54%	28,242,600
Feb 13, 2026	1,279.0	1,368.5	1,197.0	1,363.0	+112.5	+9.00%	57,854,200
Feb 6, 2026	1,232.5	1,281.5	1,179.0	1,250.5	+64.0	+5.39%	26,944,200
Jan 30, 2026	1,169.5	1,196.0	1,099.0	1,186.5	-30.5	-2.51%	31,614,400
Jan 23, 2026	1,263.0	1,271.0	1,208.5	1,217.0	-73.0	-5.66%	25,314,500
Jan 16, 2026	1,278.5	1,304.5	1,265.5	1,290.0	+37.0	+2.95%	18,439,800
Jan 9, 2026	1,224.0	1,303.5	1,193.0	1,253.0	+34.0	+2.79%	31,909,600
Dec 30, 2025	1,209.0	1,227.5	1,201.5	1,219.0	+10.5	+0.87%	5,875,500
Dec 26, 2025	1,239.5	1,273.0	1,208.5	1,208.5	-1.0	-0.08%	23,136,400
Dec 19, 2025	1,208.0	1,232.0	1,157.5	1,209.5	+22.5	+1.90%	28,308,400
Dec 12, 2025	1,125.0	1,187.5	1,116.5	1,187.0	+65.0	+5.79%	19,325,300