Want to see JP:7261 full AI Analyst Report?
Mazda Motor (7261) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,079.50 | 1,092.50 | 1,075.50 | 1,083.00 | 1,083.00 | +1.03% | 5,914,100 | 0.99 |
| Oct 29, 2026 | 1,074.00 | 1,079.50 | 1,065.50 | 1,072.00 | 1,072.00 | -0.14% | 6,761,100 | 1.13 |
| Oct 28, 2026 | 1,094.00 | 1,095.00 | 1,072.50 | 1,073.50 | 1,073.50 | -0.92% | 4,777,400 | 0.79 |
| Oct 27, 2026 | 1,097.00 | 1,099.50 | 1,079.00 | 1,083.50 | 1,083.50 | -0.78% | 5,539,100 | 0.91 |
| Oct 26, 2026 | 1,085.50 | 1,101.50 | 1,072.00 | 1,092.00 | 1,092.00 | +0.65% | 4,527,400 | 0.73 |
| Oct 23, 2026 | 1,090.00 | 1,095.50 | 1,077.50 | 1,085.00 | 1,085.00 | +0.14% | 5,707,600 | 0.91 |
| Oct 22, 2026 | 1,086.50 | 1,100.50 | 1,083.00 | 1,083.50 | 1,083.50 | -0.91% | 5,323,200 | 0.84 |
| Oct 21, 2026 | 1,107.50 | 1,108.00 | 1,080.50 | 1,093.50 | 1,093.50 | -0.46% | 5,721,800 | 0.89 |
| Oct 20, 2026 | 1,110.00 | 1,117.50 | 1,092.00 | 1,098.50 | 1,098.50 | -1.13% | 4,727,500 | 0.74 |
| Oct 19, 2026 | 1,122.00 | 1,123.00 | 1,101.50 | 1,111.00 | 1,111.00 | -0.80% | 5,209,500 | 0.81 |
| Oct 16, 2026 | 1,110.00 | 1,121.50 | 1,103.50 | 1,120.00 | 1,120.00 | +2.56% | 5,260,700 | 0.82 |
| Oct 15, 2026 | 1,092.00 | 1,097.00 | 1,073.00 | 1,092.00 | 1,092.00 | -0.91% | 6,206,400 | 0.98 |
| Oct 14, 2026 | 1,107.50 | 1,108.50 | 1,092.50 | 1,102.00 | 1,102.00 | +0.00% | 4,888,800 | 0.77 |
| Oct 13, 2026 | 1,083.00 | 1,108.00 | 1,078.00 | 1,102.00 | 1,102.00 | +1.57% | 5,023,800 | 0.78 |
| Oct 12, 2026 | 1,085.00 | 1,092.00 | 1,078.50 | 1,085.00 | 1,085.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,087.50 | 1,092.00 | 1,078.50 | 1,085.00 | 1,085.00 | +0.23% | 4,014,900 | 0.62 |
| Oct 08, 2026 | 1,072.00 | 1,088.00 | 1,067.50 | 1,082.50 | 1,082.50 | +0.51% | 5,620,800 | 0.86 |
| Oct 07, 2026 | 1,080.50 | 1,087.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.65% | 4,380,500 | 0.67 |
| Oct 06, 2026 | 1,085.50 | 1,092.00 | 1,076.00 | 1,084.00 | 1,084.00 | +0.46% | 4,479,900 | 0.68 |
| Oct 05, 2026 | 1,072.50 | 1,083.00 | 1,072.00 | 1,079.00 | 1,079.00 | +0.65% | 5,089,500 | 0.78 |
| Oct 02, 2026 | 1,098.50 | 1,098.50 | 1,071.50 | 1,072.00 | 1,072.00 | -3.12% | 6,400,300 | 0.97 |
| Oct 01, 2026 | 1,110.00 | 1,110.00 | 1,091.00 | 1,106.50 | 1,106.50 | -0.54% | 6,080,100 | 0.92 |
| Sep 30, 2026 | 1,113.50 | 1,118.00 | 1,103.50 | 1,112.50 | 1,112.50 | +0.45% | 7,066,100 | 1.07 |
| Sep 29, 2026 | 1,117.50 | 1,120.00 | 1,105.00 | 1,107.50 | 1,107.50 | -2.21% | 6,978,700 | 1.06 |
| Sep 28, 2026 | 1,152.50 | 1,170.00 | 1,152.00 | 1,157.50 | 1,132.50 | +0.65% | 7,901,600 | 1.21 |
| Sep 25, 2026 | 1,156.00 | 1,171.00 | 1,148.50 | 1,150.00 | 1,125.16 | -0.52% | 6,522,900 | 1.00 |
| Sep 24, 2026 | 1,169.50 | 1,173.50 | 1,155.00 | 1,156.00 | 1,131.03 | -0.09% | 7,462,200 | 1.14 |
| Sep 23, 2026 | 1,157.00 | 1,182.00 | 1,155.00 | 1,157.00 | 1,132.01 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,157.00 | 1,182.00 | 1,155.00 | 1,157.00 | 1,132.01 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,157.00 | 1,182.00 | 1,155.00 | 1,157.00 | 1,132.01 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,180.00 | 1,182.00 | 1,155.00 | 1,157.00 | 1,132.01 | -1.24% | 7,082,600 | 1.04 |
| Sep 17, 2026 | 1,163.50 | 1,173.50 | 1,158.00 | 1,171.50 | 1,146.20 | +1.21% | 4,097,400 | 0.60 |
| Sep 16, 2026 | 1,155.00 | 1,173.50 | 1,151.50 | 1,157.50 | 1,132.50 | +0.87% | 4,014,400 | 0.59 |
| Sep 15, 2026 | 1,151.00 | 1,157.00 | 1,143.00 | 1,147.50 | 1,122.72 | -0.30% | 3,293,100 | 0.48 |
| Sep 14, 2026 | 1,135.00 | 1,155.00 | 1,132.50 | 1,151.00 | 1,126.14 | +0.96% | 5,156,600 | 0.75 |
| Sep 11, 2026 | 1,108.00 | 1,146.00 | 1,106.50 | 1,140.00 | 1,115.38 | +1.69% | 5,767,800 | 0.84 |
| Sep 10, 2026 | 1,114.00 | 1,131.00 | 1,111.50 | 1,121.00 | 1,096.79 | +0.27% | 5,788,600 | 0.84 |
| Sep 09, 2026 | 1,102.00 | 1,124.00 | 1,092.00 | 1,118.00 | 1,093.85 | +1.78% | 6,811,800 | 0.98 |
| Sep 08, 2026 | 1,145.50 | 1,146.00 | 1,098.50 | 1,098.50 | 1,074.77 | -5.46% | 12,911,600 | 1.88 |
| Sep 07, 2026 | 1,176.50 | 1,181.50 | 1,159.00 | 1,162.00 | 1,136.90 | -1.15% | 8,742,300 | 1.28 |
| Sep 04, 2026 | 1,211.50 | 1,214.50 | 1,175.50 | 1,175.50 | 1,150.11 | -2.49% | 8,786,900 | 1.29 |
| Sep 03, 2026 | 1,229.50 | 1,239.00 | 1,205.50 | 1,205.50 | 1,179.46 | -0.99% | 7,398,500 | 1.09 |
| Sep 02, 2026 | 1,250.00 | 1,259.00 | 1,214.50 | 1,217.50 | 1,191.20 | -4.28% | 10,963,800 | 1.64 |
| Sep 01, 2026 | 1,232.50 | 1,275.00 | 1,223.00 | 1,272.00 | 1,244.53 | +3.25% | 7,419,300 | 1.10 |
| Aug 31, 2026 | 1,214.00 | 1,232.50 | 1,207.00 | 1,232.00 | 1,205.39 | +1.32% | 6,186,900 | 0.92 |
| Aug 28, 2026 | 1,203.00 | 1,224.00 | 1,201.00 | 1,216.00 | 1,189.74 | +1.54% | 5,815,600 | 0.86 |
| Aug 27, 2026 | 1,230.00 | 1,237.50 | 1,193.00 | 1,197.50 | 1,171.64 | -0.50% | 7,079,800 | 1.04 |
| Aug 26, 2026 | 1,207.00 | 1,224.00 | 1,203.50 | 1,203.50 | 1,177.51 | +0.04% | 5,290,300 | 0.77 |
| Aug 25, 2026 | 1,223.50 | 1,225.00 | 1,198.00 | 1,203.00 | 1,177.02 | -1.11% | 5,511,400 | 0.80 |
| Aug 24, 2026 | 1,205.00 | 1,223.00 | 1,191.00 | 1,216.50 | 1,190.23 | +0.75% | 5,389,300 | 0.78 |