Mazda Motor Corporation (TYO:7261)
Japan
· Delayed Price · Currency is JPY 1,038.50
+22.00 (2.16%)
Apr 28, 2026, 3:30 PM JST
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,041.50 | 1,042.00 | 1,020.00 | 1,038.50 | 1,038.50 | 2.16% | 6,119,800 |
| Apr 27, 2026 | 1,020.00 | 1,029.00 | 1,008.50 | 1,016.50 | 1,016.50 | -0.73% | 5,929,400 |
| Apr 24, 2026 | 1,032.50 | 1,042.50 | 1,016.00 | 1,024.00 | 1,024.00 | -2.71% | 6,851,100 |
| Apr 23, 2026 | 1,070.00 | 1,077.50 | 1,042.00 | 1,052.50 | 1,052.50 | -1.64% | 6,580,600 |
| Apr 22, 2026 | 1,068.00 | 1,073.50 | 1,056.00 | 1,070.00 | 1,070.00 | -1.11% | 6,389,300 |
| Apr 21, 2026 | 1,095.00 | 1,098.00 | 1,078.50 | 1,082.00 | 1,082.00 | -2.04% | 5,314,600 |
| Apr 20, 2026 | 1,126.50 | 1,127.50 | 1,098.50 | 1,104.50 | 1,104.50 | - | 5,048,700 |
| Apr 17, 2026 | 1,095.00 | 1,110.00 | 1,089.50 | 1,104.50 | 1,104.50 | -0.54% | 5,792,600 |
| Apr 16, 2026 | 1,097.50 | 1,131.50 | 1,090.00 | 1,110.50 | 1,110.50 | 2.97% | 10,175,500 |
| Apr 15, 2026 | 1,073.50 | 1,093.00 | 1,065.00 | 1,078.50 | 1,078.50 | 1.70% | 6,133,800 |
| Apr 14, 2026 | 1,046.00 | 1,066.00 | 1,044.00 | 1,060.50 | 1,060.50 | 1.87% | 6,600,400 |
| Apr 13, 2026 | 1,030.00 | 1,048.50 | 1,030.00 | 1,041.00 | 1,041.00 | -1.28% | 5,287,500 |
| Apr 10, 2026 | 1,050.00 | 1,066.00 | 1,044.50 | 1,054.50 | 1,054.50 | 0.43% | 7,579,000 |
| Apr 9, 2026 | 1,070.00 | 1,071.50 | 1,046.50 | 1,050.00 | 1,050.00 | -2.23% | 8,017,200 |
| Apr 8, 2026 | 1,062.50 | 1,091.50 | 1,056.50 | 1,074.00 | 1,074.00 | 4.37% | 7,811,800 |
| Apr 7, 2026 | 1,019.50 | 1,034.50 | 1,017.50 | 1,029.00 | 1,029.00 | 0.19% | 5,998,800 |
| Apr 6, 2026 | 1,040.00 | 1,044.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.77% | 3,976,000 |
| Apr 3, 2026 | 1,041.00 | 1,061.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.00% | 6,967,800 |
| Apr 2, 2026 | 1,082.00 | 1,096.50 | 1,044.00 | 1,045.50 | 1,045.50 | -3.37% | 6,903,000 |
| Apr 1, 2026 | 1,080.50 | 1,082.00 | 1,060.50 | 1,082.00 | 1,082.00 | 4.14% | 7,193,500 |
| Mar 31, 2026 | 1,040.50 | 1,064.00 | 1,030.50 | 1,039.00 | 1,039.00 | -0.19% | 5,364,800 |
| Mar 30, 2026 | 1,035.00 | 1,054.50 | 1,030.00 | 1,041.00 | 1,041.00 | -7.30% | 7,181,000 |
| Mar 27, 2026 | 1,106.00 | 1,132.00 | 1,100.00 | 1,123.00 | 1,093.00 | 0.54% | 6,505,500 |
| Mar 26, 2026 | 1,120.00 | 1,127.50 | 1,103.50 | 1,117.00 | 1,087.16 | 0.09% | 4,174,700 |
| Mar 25, 2026 | 1,135.00 | 1,138.50 | 1,116.00 | 1,116.00 | 1,086.19 | 1.82% | 6,275,100 |
| Mar 24, 2026 | 1,112.50 | 1,115.50 | 1,078.50 | 1,096.00 | 1,066.72 | 3.30% | 6,671,000 |
| Mar 23, 2026 | 1,051.00 | 1,073.50 | 1,038.00 | 1,061.00 | 1,032.66 | -2.57% | 8,081,000 |
| Mar 19, 2026 | 1,120.00 | 1,122.50 | 1,082.00 | 1,089.00 | 1,059.91 | -4.93% | 13,575,500 |
| Mar 18, 2026 | 1,150.00 | 1,155.50 | 1,134.00 | 1,145.50 | 1,114.90 | 0.48% | 5,790,200 |
| Mar 17, 2026 | 1,163.50 | 1,166.00 | 1,138.00 | 1,140.00 | 1,109.55 | -0.44% | 5,954,400 |
| Mar 16, 2026 | 1,130.00 | 1,153.50 | 1,123.00 | 1,145.00 | 1,114.41 | 0.09% | 6,721,100 |
| Mar 13, 2026 | 1,151.50 | 1,161.00 | 1,135.00 | 1,144.00 | 1,113.44 | -3.13% | 7,463,800 |
| Mar 12, 2026 | 1,180.00 | 1,191.50 | 1,160.50 | 1,181.00 | 1,149.45 | -0.71% | 5,375,800 |
| Mar 11, 2026 | 1,184.50 | 1,206.50 | 1,181.50 | 1,189.50 | 1,157.72 | 2.63% | 4,974,600 |
| Mar 10, 2026 | 1,154.00 | 1,170.00 | 1,145.00 | 1,159.00 | 1,128.04 | 2.20% | 6,597,500 |
| Mar 9, 2026 | 1,116.50 | 1,142.50 | 1,102.00 | 1,134.00 | 1,103.71 | -5.62% | 11,923,100 |
| Mar 6, 2026 | 1,186.50 | 1,201.50 | 1,179.00 | 1,201.50 | 1,169.40 | 0.17% | 5,229,700 |
| Mar 5, 2026 | 1,216.50 | 1,221.50 | 1,193.50 | 1,199.50 | 1,167.46 | 1.31% | 7,248,700 |
| Mar 4, 2026 | 1,198.50 | 1,222.50 | 1,163.50 | 1,184.00 | 1,152.37 | -3.62% | 7,837,600 |
| Mar 3, 2026 | 1,318.00 | 1,322.00 | 1,228.50 | 1,228.50 | 1,195.68 | -9.34% | 8,444,000 |
| Mar 2, 2026 | 1,350.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,318.80 | -2.41% | 6,351,100 |
| Feb 27, 2026 | 1,380.00 | 1,388.50 | 1,348.00 | 1,388.50 | 1,351.41 | 2.06% | 5,600,900 |
| Feb 26, 2026 | 1,328.50 | 1,383.00 | 1,325.00 | 1,360.50 | 1,324.16 | 2.41% | 5,883,700 |
| Feb 25, 2026 | 1,305.50 | 1,345.00 | 1,302.00 | 1,328.50 | 1,293.01 | 1.45% | 4,575,800 |
| Feb 24, 2026 | 1,350.00 | 1,355.00 | 1,309.50 | 1,309.50 | 1,274.52 | -2.42% | 7,443,100 |
| Feb 20, 2026 | 1,351.50 | 1,368.00 | 1,326.50 | 1,342.00 | 1,306.15 | -2.61% | 6,766,700 |
| Feb 19, 2026 | 1,375.00 | 1,381.00 | 1,350.00 | 1,378.00 | 1,341.19 | -0.54% | 4,751,000 |
| Feb 18, 2026 | 1,378.00 | 1,395.00 | 1,363.50 | 1,385.50 | 1,348.49 | 0.43% | 6,361,400 |
| Feb 17, 2026 | 1,369.00 | 1,390.00 | 1,362.50 | 1,379.50 | 1,342.65 | 2.19% | 5,305,400 |
| Feb 16, 2026 | 1,380.00 | 1,387.00 | 1,345.50 | 1,350.00 | 1,313.94 | -0.95% | 5,058,100 |
| Feb 13, 2026 | 1,335.00 | 1,364.50 | 1,320.00 | 1,363.00 | 1,326.59 | 3.65% | 9,500,300 |
| Feb 12, 2026 | 1,349.50 | 1,357.50 | 1,300.50 | 1,315.00 | 1,279.87 | -3.13% | 11,975,000 |
| Feb 10, 2026 | 1,210.00 | 1,368.50 | 1,208.00 | 1,357.50 | 1,321.24 | 12.00% | 27,483,000 |
| Feb 9, 2026 | 1,279.00 | 1,280.00 | 1,197.00 | 1,212.00 | 1,179.62 | -3.08% | 8,895,900 |
| Feb 6, 2026 | 1,237.50 | 1,281.50 | 1,235.50 | 1,250.50 | 1,217.09 | 0.85% | 6,883,300 |
| Feb 5, 2026 | 1,250.50 | 1,261.50 | 1,225.50 | 1,240.00 | 1,206.87 | 0.81% | 3,762,800 |
| Feb 4, 2026 | 1,219.50 | 1,238.50 | 1,202.50 | 1,230.00 | 1,197.14 | 1.61% | 5,390,700 |
| Feb 3, 2026 | 1,200.50 | 1,216.00 | 1,192.00 | 1,210.50 | 1,178.16 | 2.20% | 5,447,100 |
| Feb 2, 2026 | 1,232.50 | 1,234.50 | 1,179.00 | 1,184.50 | 1,152.86 | -0.17% | 5,460,300 |
| Jan 30, 2026 | 1,143.00 | 1,196.00 | 1,139.00 | 1,186.50 | 1,154.80 | 4.49% | 6,781,200 |
| Jan 29, 2026 | 1,116.50 | 1,142.00 | 1,099.00 | 1,135.50 | 1,105.17 | 1.66% | 6,158,700 |
| Jan 28, 2026 | 1,132.50 | 1,136.50 | 1,112.50 | 1,117.00 | 1,087.16 | -3.91% | 8,157,300 |
| Jan 27, 2026 | 1,168.00 | 1,177.00 | 1,158.00 | 1,162.50 | 1,131.44 | -1.06% | 3,794,800 |
| Jan 26, 2026 | 1,169.50 | 1,194.50 | 1,165.00 | 1,175.00 | 1,143.61 | -3.45% | 6,722,400 |
| Jan 23, 2026 | 1,239.00 | 1,244.00 | 1,208.50 | 1,217.00 | 1,184.49 | -1.46% | 5,304,100 |
| Jan 22, 2026 | 1,246.50 | 1,265.50 | 1,235.00 | 1,235.00 | 1,202.01 | 0.57% | 5,178,900 |
| Jan 21, 2026 | 1,220.50 | 1,229.50 | 1,212.00 | 1,228.00 | 1,195.20 | -1.29% | 4,346,500 |
| Jan 20, 2026 | 1,253.00 | 1,267.50 | 1,241.00 | 1,244.00 | 1,210.77 | -1.03% | 4,639,800 |
| Jan 19, 2026 | 1,263.00 | 1,271.00 | 1,237.50 | 1,257.00 | 1,223.42 | -2.56% | 5,845,200 |
| Jan 16, 2026 | 1,280.50 | 1,303.00 | 1,278.50 | 1,290.00 | 1,255.54 | -0.96% | 3,139,400 |
| Jan 15, 2026 | 1,300.00 | 1,304.50 | 1,278.50 | 1,302.50 | 1,267.70 | 0.27% | 4,247,900 |
| Jan 14, 2026 | 1,284.00 | 1,301.00 | 1,265.50 | 1,299.00 | 1,264.30 | 1.21% | 4,934,700 |
| Jan 13, 2026 | 1,278.50 | 1,295.00 | 1,269.00 | 1,283.50 | 1,249.21 | 2.43% | 6,117,800 |
| Jan 9, 2026 | 1,213.00 | 1,253.00 | 1,212.00 | 1,253.00 | 1,219.53 | 4.33% | 7,044,300 |
| Jan 8, 2026 | 1,195.00 | 1,212.50 | 1,193.00 | 1,201.00 | 1,168.92 | -1.11% | 4,791,200 |
| Jan 7, 2026 | 1,220.00 | 1,223.00 | 1,206.00 | 1,214.50 | 1,182.06 | -2.45% | 7,252,500 |
| Jan 6, 2026 | 1,263.50 | 1,303.50 | 1,245.00 | 1,245.00 | 1,211.74 | -0.04% | 8,394,700 |
| Jan 5, 2026 | 1,224.00 | 1,249.50 | 1,220.50 | 1,245.50 | 1,212.23 | 2.17% | 4,426,900 |
| Dec 30, 2025 | 1,215.50 | 1,227.50 | 1,208.50 | 1,219.00 | 1,186.44 | - | 2,511,900 |
| Dec 29, 2025 | 1,209.00 | 1,220.00 | 1,201.50 | 1,219.00 | 1,186.44 | 0.87% | 3,363,600 |
| Dec 26, 2025 | 1,236.00 | 1,237.00 | 1,208.50 | 1,208.50 | 1,176.22 | -2.07% | 3,087,500 |
| Dec 25, 2025 | 1,229.00 | 1,235.50 | 1,220.00 | 1,234.00 | 1,201.03 | 1.44% | 3,222,900 |
| Dec 24, 2025 | 1,223.50 | 1,236.00 | 1,216.50 | 1,216.50 | 1,184.00 | -0.69% | 3,437,200 |
| Dec 23, 2025 | 1,256.50 | 1,266.00 | 1,216.00 | 1,225.00 | 1,192.28 | -2.93% | 5,891,600 |
| Dec 22, 2025 | 1,239.50 | 1,273.00 | 1,239.00 | 1,262.00 | 1,228.29 | 4.34% | 7,497,200 |
| Dec 19, 2025 | 1,199.50 | 1,229.00 | 1,190.50 | 1,209.50 | 1,177.19 | 4.04% | 10,042,900 |
| Dec 18, 2025 | 1,169.50 | 1,182.00 | 1,157.50 | 1,162.50 | 1,131.44 | -1.11% | 4,836,400 |
| Dec 17, 2025 | 1,170.00 | 1,180.50 | 1,163.50 | 1,175.50 | 1,144.10 | -0.72% | 4,224,700 |
| Dec 16, 2025 | 1,220.00 | 1,232.00 | 1,182.00 | 1,184.00 | 1,152.37 | -2.39% | 3,889,000 |
| Dec 15, 2025 | 1,208.00 | 1,225.00 | 1,201.50 | 1,213.00 | 1,180.60 | 2.19% | 5,315,400 |
| Dec 12, 2025 | 1,170.00 | 1,187.50 | 1,162.00 | 1,187.00 | 1,155.29 | 2.06% | 4,645,200 |
| Dec 11, 2025 | 1,164.00 | 1,173.00 | 1,147.00 | 1,163.00 | 1,131.93 | 1.00% | 3,773,800 |
| Dec 10, 2025 | 1,144.00 | 1,161.00 | 1,138.00 | 1,151.50 | 1,120.74 | 1.59% | 4,333,100 |
| Dec 9, 2025 | 1,126.50 | 1,134.50 | 1,118.00 | 1,133.50 | 1,103.22 | 0.85% | 3,465,400 |
| Dec 8, 2025 | 1,125.00 | 1,128.00 | 1,116.50 | 1,124.00 | 1,093.97 | 0.18% | 3,107,800 |
| Dec 5, 2025 | 1,145.00 | 1,151.50 | 1,111.00 | 1,122.00 | 1,092.03 | -3.32% | 5,046,800 |
| Dec 4, 2025 | 1,122.00 | 1,164.50 | 1,120.00 | 1,160.50 | 1,129.50 | 3.39% | 5,495,700 |
| Dec 3, 2025 | 1,117.00 | 1,124.00 | 1,108.00 | 1,122.50 | 1,092.51 | 0.63% | 3,466,800 |
| Dec 2, 2025 | 1,140.00 | 1,140.50 | 1,111.50 | 1,115.50 | 1,085.70 | -2.11% | 3,742,400 |
| Dec 1, 2025 | 1,154.50 | 1,164.50 | 1,134.00 | 1,139.50 | 1,109.06 | -0.31% | 3,878,100 |