Mazda Motor Corporation(7261) Historical

52 Week High Jan 15, 2026

1,304.5 JPY

52 Week Low Apr 7, 2025

723.0 JPY

Yearly High Jan 15, 2026

1,304.5 JPY

Yearly Low Apr 7, 2025

723.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,169	1,194	1,099	1,135	-82	-6.70%	30,991,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,154.5	1,164.5	1,108.0	1,122.0	-21.0	-1.84%	21,629,800
Nov 28, 2025	1,130.0	1,153.5	1,110.0	1,143.0	+25.5	+2.28%	17,892,600
Nov 21, 2025	1,100.5	1,126.5	1,039.5	1,117.5	-7.0	-0.62%	30,938,500
Nov 14, 2025	1,097.0	1,146.0	1,048.0	1,124.5	+5.5	+0.49%	41,209,700
Nov 7, 2025	1,077.5	1,119.0	1,002.0	1,119.0	+47.0	+4.38%	43,915,600
Oct 31, 2025	1,147.0	1,149.5	1,061.5	1,072.0	-52.0	-4.63%	31,203,700
Oct 24, 2025	1,100.5	1,164.5	1,094.0	1,124.0	+43.5	+4.03%	25,388,700
Oct 17, 2025	1,045.0	1,104.0	1,037.5	1,080.5	+11.5	+1.08%	19,237,200
Oct 10, 2025	1,117.0	1,119.0	1,066.5	1,069.0	+26.0	+2.49%	27,228,200
Oct 3, 2025	1,128.5	1,132.5	1,004.0	1,043.0	-97.5	-8.55%	33,675,700
Sep 26, 2025	1,083.0	1,168.0	1,083.0	1,140.5	+45.5	+4.16%	25,565,800
Sep 19, 2025	1,134.5	1,138.5	1,083.5	1,095.0	-3.0	-0.27%	25,698,300
Sep 12, 2025	1,155.0	1,184.0	1,093.0	1,098.0	+0.5	+0.05%	61,325,900