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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,154 1,164 1,108 1,115 -28 -2.45% 20,173,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 999.0 1,123.0 997.5 1,097.5 +102.5 +10.30% 39,789,100
Aug 29, 2025 1,006.0 1,027.5 992.5 995.0 -11.5 -1.14% 25,233,700
Aug 22, 2025 979.9 1,007.5 967.9 1,006.5 +34.5 +3.55% 33,608,300
Aug 15, 2025 975.0 1,008.0 951.1 972.0 +0.2 +0.02% 31,580,200
Aug 8, 2025 892.3 993.0 892.0 971.8 +49.5 +5.37% 77,545,000
Aug 1, 2025 949.0 967.8 907.0 922.3 -21.4 -2.27% 47,903,200
Jul 25, 2025 845.1 1,039.0 839.5 943.7 +98.0 +11.59% 114,152,600
Jul 18, 2025 864.9 886.2 836.9 845.7 -24.2 -2.78% 27,431,300