Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mazda Motor Corporation (7261.T)

Compare
783.60
-46.90
(-5.65%)
As of 1:46:59 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025789.30790.20773.40783.60783.609,473,200
Apr 10, 2025890.70890.70825.80830.50830.5020,150,000
Apr 9, 2025809.00823.60795.30807.40807.4012,837,400
Apr 8, 2025804.60842.00804.60834.20834.2012,299,700
Apr 7, 2025746.00780.70723.00766.20766.2018,656,200
Apr 4, 2025843.00848.00793.90820.80820.8018,696,700
Apr 3, 2025865.40886.90855.50873.00873.0020,588,500
Apr 2, 2025932.20943.80917.50940.40940.409,524,100
Apr 1, 2025946.80952.20929.00929.00929.0010,643,900
Mar 31, 2025952.30955.80937.10942.20942.2012,106,000
Mar 28, 2025 30.00 Dividend
Mar 28, 2025987.90991.80972.00976.90976.9013,434,300
Mar 27, 20251,030.001,037.501,013.001,020.00990.0021,569,500
Mar 26, 20251,087.001,088.501,074.001,085.001,053.095,649,500
Mar 25, 20251,107.001,115.001,082.501,091.501,059.407,337,600
Mar 24, 20251,086.501,092.501,072.501,092.001,059.884,766,400
Mar 21, 20251,078.501,091.001,071.501,072.501,040.966,202,000
Mar 19, 20251,090.001,100.501,085.501,087.501,055.514,725,400
Mar 18, 20251,052.501,075.001,052.001,075.001,043.386,269,200
Mar 17, 20251,032.501,048.501,031.001,043.001,012.325,367,700
Mar 14, 20251,026.001,033.501,021.501,032.501,002.134,995,100
Mar 13, 20251,042.001,043.001,025.501,028.50998.254,924,300
Mar 12, 20251,053.001,065.001,033.501,043.501,012.816,830,700
Mar 11, 20251,030.001,052.001,019.001,052.001,021.067,932,600
Mar 10, 20251,019.501,030.501,013.001,030.00999.714,971,700
Mar 7, 20251,011.001,030.501,011.001,023.00992.914,829,900
Mar 6, 20251,030.001,038.501,025.001,028.00997.766,210,400
Mar 5, 20251,022.501,041.501,002.501,005.00975.4412,859,200
Mar 4, 20251,005.001,015.00997.60999.80970.397,505,000
Mar 3, 20251,009.001,032.001,005.001,024.00993.884,978,000
Feb 28, 20251,021.001,023.501,003.501,008.00978.357,389,600
Feb 27, 20251,012.001,036.001,008.001,036.001,005.534,945,800
Feb 26, 20251,011.501,013.00991.401,010.50980.785,217,900
Feb 25, 20251,000.001,017.00999.901,016.00986.125,586,800
Feb 21, 2025996.401,019.00990.001,014.50984.666,535,400
Feb 20, 2025999.901,001.50987.30996.00966.718,722,600
Feb 19, 20251,010.001,021.001,003.001,012.00982.246,291,300
Feb 18, 20251,018.501,039.001,017.501,031.501,001.164,450,700
Feb 17, 20251,050.001,051.001,016.001,018.50988.546,018,700
Feb 14, 20251,059.001,068.001,052.001,055.001,023.974,957,800
Feb 13, 20251,046.501,055.501,027.501,052.501,021.546,690,000
Feb 12, 20251,046.501,047.001,004.001,025.50995.349,357,500
Feb 10, 20251,023.001,057.501,022.501,046.001,015.249,068,700
Feb 7, 20251,049.001,079.001,028.501,034.001,003.5913,235,700
Feb 6, 20251,035.001,054.001,034.501,054.001,023.005,919,300
Feb 5, 20251,044.001,051.501,034.001,044.001,013.296,782,700
Feb 4, 20251,015.001,037.501,013.001,033.501,003.108,864,500
Feb 3, 2025975.50997.40967.20985.30956.3220,925,100
Jan 31, 20251,059.001,071.001,047.501,065.501,034.166,904,900
Jan 30, 20251,036.001,061.001,036.001,060.001,028.826,981,200
Jan 29, 20251,035.001,043.001,026.501,041.501,010.874,206,700
Jan 28, 20251,048.001,049.501,031.501,035.001,004.565,374,200
Jan 27, 20251,040.001,052.501,038.501,052.501,021.545,238,500
Jan 24, 20251,048.501,054.501,028.501,031.001,000.686,439,300
Jan 23, 20251,018.001,049.001,014.001,048.501,017.668,700,100
Jan 22, 20251,020.001,026.001,009.001,025.50995.346,096,200
Jan 21, 20251,078.501,086.00982.701,004.00974.4719,703,900
Jan 20, 20251,017.001,030.501,012.501,024.50994.374,607,600
Jan 17, 20251,008.501,019.001,006.001,012.00982.244,184,600
Jan 16, 20251,019.501,023.501,003.501,019.00989.037,103,100
Jan 15, 20251,045.001,045.501,028.001,034.001,003.595,011,200
Jan 14, 20251,044.001,045.001,022.001,034.501,004.078,230,900
Jan 10, 20251,044.001,054.001,029.501,032.001,001.657,240,300
Jan 9, 20251,085.001,086.001,045.001,048.501,017.669,005,900
Jan 8, 20251,090.001,101.001,086.501,096.001,063.765,928,200
Jan 7, 20251,094.001,101.501,082.001,087.501,055.518,181,900
Jan 6, 20251,073.001,086.001,059.001,083.501,051.639,116,800
Dec 30, 20241,092.001,093.501,078.501,083.501,051.634,828,900
Dec 27, 20241,087.501,095.501,075.001,090.001,057.946,704,100
Dec 26, 20241,050.001,093.001,048.001,087.001,055.0311,900,100
Dec 25, 20241,039.001,042.001,021.501,042.001,011.355,178,300
Dec 24, 20241,007.501,041.501,005.001,041.501,010.8710,777,100
Dec 23, 2024993.401,004.50978.601,004.50974.966,761,600
Dec 20, 2024994.501,006.50979.00983.40954.4810,760,200
Dec 19, 2024988.00996.30971.20981.20952.3410,451,400
Dec 18, 2024965.001,016.50964.301,011.00981.2617,261,200
Dec 17, 2024969.40971.20957.70957.90929.737,805,800
Dec 16, 2024972.00977.00967.50970.20941.666,766,300
Dec 13, 2024959.00978.60959.00977.80949.045,790,600
Dec 12, 2024982.00984.90967.70972.40943.8010,617,200
Dec 11, 2024986.90988.70977.20977.30948.567,176,100
Dec 10, 2024996.001,002.00982.90983.50954.5710,402,800
Dec 9, 2024978.00990.50972.40982.00953.129,583,800
Dec 6, 2024959.90970.70955.00964.60936.2312,271,900
Dec 5, 2024955.50959.00942.20950.00922.0613,536,100
Dec 4, 2024975.80981.50952.20952.20924.1912,501,300
Dec 3, 2024960.60991.90960.20984.00955.0610,427,700
Dec 2, 2024963.20976.80958.10971.50942.939,684,400
Nov 29, 2024975.70975.70949.10967.20938.7510,499,200
Nov 28, 2024949.20974.00943.10959.00930.7911,673,200
Nov 27, 2024981.00984.70944.20944.80917.0117,624,500
Nov 26, 20241,000.001,014.50980.10999.90970.4918,598,100
Nov 25, 20241,012.501,022.00999.001,001.00971.5645,376,600
Nov 22, 2024999.801,005.50995.101,003.00973.509,829,100
Nov 21, 2024998.701,008.50994.701,005.50975.938,590,400
Nov 20, 20241,026.001,030.001,001.001,006.00976.417,625,100
Nov 19, 20241,033.001,037.501,014.001,031.501,001.167,525,600
Nov 18, 20241,000.501,030.001,000.501,030.00999.716,309,900
Nov 15, 20241,016.001,027.501,010.001,014.50984.668,705,800
Nov 14, 20241,005.001,033.00999.301,002.50973.0110,762,100
Nov 13, 20241,030.001,036.50990.00990.00960.8816,774,900
Nov 12, 20241,006.501,052.50996.301,033.501,003.1013,898,100
Nov 11, 2024998.101,007.50990.001,002.50973.0112,782,600
Nov 8, 20241,036.001,044.501,000.001,007.50977.8716,447,700
Nov 7, 20241,051.001,101.501,050.001,055.001,023.9721,068,500
Nov 6, 20241,112.001,139.001,062.501,062.501,031.2519,250,000
Nov 5, 20241,071.501,125.001,071.501,125.001,091.919,889,400
Nov 1, 20241,081.001,095.001,065.501,067.501,036.107,764,000
Oct 31, 20241,109.001,116.001,097.001,107.501,074.936,327,100
Oct 30, 20241,099.501,117.001,096.501,106.501,073.9610,259,100
Oct 29, 20241,104.001,114.501,100.501,113.001,080.265,811,600
Oct 28, 20241,078.001,105.501,068.501,102.501,070.075,625,600
Oct 25, 20241,064.501,077.501,059.501,073.501,041.937,862,600
Oct 24, 20241,045.501,061.001,034.501,057.001,025.918,007,800
Oct 23, 20241,058.501,092.501,053.501,059.501,028.348,966,200
Oct 22, 20241,062.001,071.001,045.001,052.501,021.546,737,200
Oct 21, 20241,051.001,072.501,045.001,054.501,023.497,032,400
Oct 18, 20241,069.501,069.501,046.001,050.501,019.606,521,000
Oct 17, 20241,057.001,064.001,047.501,050.501,019.605,981,100
Oct 16, 20241,050.001,067.501,042.001,047.001,016.216,489,600
Oct 15, 20241,081.501,087.001,063.001,064.501,033.196,398,400
Oct 11, 20241,081.501,087.001,065.501,066.501,035.136,240,000
Oct 10, 20241,101.001,105.001,084.001,087.001,055.036,162,900
Oct 9, 20241,107.001,111.501,080.001,080.001,048.246,548,000
Oct 8, 20241,136.001,140.001,095.501,099.501,067.169,510,400
Oct 7, 20241,163.001,163.001,137.001,143.501,109.876,829,400
Oct 4, 20241,120.001,124.501,106.001,118.001,085.124,860,800
Oct 3, 20241,129.501,139.501,115.001,118.501,085.607,927,600
Oct 2, 20241,090.001,103.501,076.001,080.501,048.726,857,800
Oct 1, 20241,082.501,110.001,081.501,097.001,064.749,023,800
Sep 30, 20241,050.501,084.001,050.501,070.001,038.5315,301,000
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,129.001,165.501,109.001,151.501,117.6310,682,100
Sep 26, 20241,118.001,129.001,108.001,128.501,071.048,036,500
Sep 25, 20241,097.501,125.501,097.501,111.001,054.447,843,900
Sep 24, 20241,120.001,134.001,097.001,099.001,043.057,648,000
Sep 20, 20241,120.001,121.001,089.001,093.501,037.838,266,600
Sep 19, 20241,112.001,112.001,083.501,085.001,029.769,020,500
Sep 18, 20241,059.501,078.501,050.501,074.501,019.796,703,300
Sep 17, 20241,040.001,050.001,019.001,037.00984.208,943,300
Sep 13, 20241,063.501,074.001,044.001,047.50994.176,083,100
Sep 12, 20241,085.501,086.001,064.001,074.001,019.326,637,100
Sep 11, 20241,077.001,078.001,038.001,056.501,002.716,669,800
Sep 10, 20241,106.001,111.501,090.001,091.001,035.454,275,400
Sep 9, 20241,090.001,110.001,072.501,108.501,052.067,638,700
Sep 6, 20241,131.001,137.501,115.501,130.001,072.477,379,800
Sep 5, 20241,144.001,183.501,140.501,161.001,101.896,599,400
Sep 4, 20241,176.001,195.001,162.501,174.001,114.238,489,900
Sep 3, 20241,241.501,243.001,225.001,231.001,168.334,386,700
Sep 2, 20241,252.001,256.501,221.001,230.001,167.384,372,900
Aug 30, 20241,201.001,228.501,193.001,222.001,159.786,883,200
Aug 29, 20241,202.001,204.501,191.001,200.501,139.384,706,800
Aug 28, 20241,190.501,211.501,184.001,211.501,149.824,659,400
Aug 27, 20241,200.001,215.001,186.001,213.501,151.725,025,300
Aug 26, 20241,195.501,197.501,173.501,191.501,130.848,693,300
Aug 23, 20241,233.501,243.001,218.001,233.001,170.225,491,700
Aug 22, 20241,224.001,228.501,212.001,222.001,159.784,114,100
Aug 21, 20241,228.501,230.001,215.001,222.001,159.786,053,900
Aug 20, 20241,264.001,265.001,242.001,253.001,189.216,150,500
Aug 19, 20241,240.501,280.501,227.001,234.001,171.177,829,300
Aug 16, 20241,265.001,278.001,243.501,251.001,187.318,877,400
Aug 15, 20241,190.001,239.001,187.001,225.501,163.119,695,500
Aug 14, 20241,151.501,175.001,143.501,171.001,111.387,807,700
Aug 13, 20241,136.001,147.001,116.501,141.501,083.387,570,600
Aug 9, 20241,137.501,145.001,093.001,114.501,057.7610,730,800
Aug 8, 20241,100.001,136.001,071.001,100.001,044.0014,375,000
Aug 7, 20241,119.501,204.001,092.001,098.501,042.5724,570,600
Aug 6, 20241,198.501,198.501,117.001,147.501,089.0812,669,700
Aug 5, 20241,185.001,186.001,025.001,048.50995.1214,914,000
Aug 2, 20241,250.001,293.501,229.001,260.001,195.8510,218,500
Aug 1, 20241,335.001,335.501,280.501,302.001,235.7112,471,500
Jul 31, 20241,334.501,372.001,320.001,372.001,302.158,738,700
Jul 30, 20241,331.501,359.501,327.001,357.501,288.385,653,700
Jul 29, 20241,316.001,349.501,310.001,338.501,270.358,402,500
Jul 26, 20241,328.001,340.501,286.001,286.001,220.538,863,400
Jul 25, 20241,345.001,372.001,317.001,320.001,252.799,881,500
Jul 24, 20241,418.001,421.501,368.001,368.001,298.357,659,600
Jul 23, 20241,434.501,440.001,413.001,423.501,351.024,598,600
Jul 22, 20241,426.001,427.001,406.501,408.501,336.795,273,700
Jul 19, 20241,450.001,456.001,422.001,433.501,360.525,739,500
Jul 18, 20241,450.501,465.501,441.001,444.001,370.4810,176,400
Jul 17, 20241,538.001,548.001,512.501,520.501,443.094,402,300
Jul 16, 20241,534.501,544.001,523.001,523.001,445.464,753,300
Jul 12, 20241,526.001,545.501,521.501,525.501,447.835,786,100
Jul 11, 20241,556.501,571.501,539.501,570.501,490.545,661,400
Jul 10, 20241,523.001,523.001,505.501,516.501,439.293,630,300
Jul 9, 20241,528.001,528.001,493.001,514.001,436.927,293,200
Jul 8, 20241,547.501,547.501,523.001,529.501,451.634,769,500
Jul 5, 20241,577.501,585.001,549.001,549.001,470.143,520,100
Jul 4, 20241,544.001,585.501,541.501,585.501,504.785,384,400
Jul 3, 20241,565.501,572.501,526.501,531.001,453.056,808,600
Jul 2, 20241,565.501,579.501,548.501,569.001,489.125,939,700
Jul 1, 20241,588.001,593.501,558.001,562.501,482.955,709,000
Jun 28, 20241,556.001,563.501,550.501,556.001,476.783,613,700
Jun 27, 20241,558.501,568.001,544.001,549.501,470.613,767,600
Jun 26, 20241,585.501,588.001,548.501,553.001,473.934,680,400
Jun 25, 20241,554.501,578.501,544.001,578.501,498.133,460,500
Jun 24, 20241,548.501,560.001,540.001,550.001,471.083,678,500
Jun 21, 20241,553.001,564.501,523.501,531.501,453.535,373,800
Jun 20, 20241,529.501,546.001,526.001,537.501,459.225,014,200
Jun 19, 20241,493.001,523.501,485.501,523.501,445.935,451,400
Jun 18, 20241,471.001,475.501,458.001,470.001,395.164,591,800
Jun 17, 20241,466.001,466.001,432.001,441.001,367.637,292,600
Jun 14, 20241,474.501,503.001,463.501,496.001,419.834,563,300
Jun 13, 20241,533.001,535.001,482.001,482.001,406.555,646,000
Jun 12, 20241,514.001,536.501,510.501,526.001,448.313,600,600
Jun 11, 20241,550.001,562.001,542.501,548.001,469.194,436,700
Jun 10, 20241,540.001,573.501,536.001,567.501,487.693,925,500
Jun 7, 20241,517.001,547.001,509.001,530.001,452.103,413,300
Jun 6, 20241,568.001,576.001,540.001,540.001,461.594,509,000
Jun 5, 20241,587.001,596.501,554.001,554.001,474.886,759,500
Jun 4, 20241,590.001,630.501,578.501,603.501,521.867,256,900
Jun 3, 20241,685.001,703.501,590.001,603.501,521.8611,183,800
May 31, 20241,630.001,662.001,622.001,657.501,573.116,888,300
May 30, 20241,597.001,622.501,580.001,609.001,527.083,083,000
May 29, 20241,607.001,624.001,598.001,603.001,521.393,218,700
May 28, 20241,600.501,614.501,589.001,598.501,517.112,981,400
May 27, 20241,580.501,588.501,571.001,588.501,507.621,922,000
May 24, 20241,568.001,582.501,543.501,572.001,491.962,745,500
May 23, 20241,580.001,594.001,569.001,589.001,508.102,933,400
May 22, 20241,597.501,604.001,575.501,578.001,497.662,992,900
May 21, 20241,607.501,620.501,587.001,587.001,506.202,845,900
May 20, 20241,581.501,630.001,576.501,607.501,525.663,984,200
May 17, 20241,579.001,591.001,563.001,573.001,492.913,846,900
May 16, 20241,584.501,598.001,555.501,574.501,494.346,631,300
May 15, 20241,645.001,671.001,634.001,636.001,552.714,927,400
May 14, 20241,631.501,654.501,620.001,644.001,560.307,678,100
May 13, 20241,628.001,642.501,584.501,600.001,518.5415,263,500
May 10, 20241,724.501,736.001,654.001,685.001,599.216,963,100
May 9, 20241,700.001,703.001,663.001,696.001,609.656,940,700
May 8, 20241,700.001,714.501,688.501,696.001,609.653,951,300
May 7, 20241,731.501,742.501,699.501,716.001,628.634,978,800
May 2, 20241,777.001,782.501,722.001,730.001,641.927,149,400
May 1, 20241,771.001,788.501,750.001,788.001,696.974,018,400
Apr 30, 20241,733.501,804.001,725.001,804.001,712.157,936,600
Apr 26, 20241,668.001,691.501,648.501,678.001,592.574,494,100
Apr 25, 20241,709.001,726.001,669.001,669.001,584.034,113,500
Apr 24, 20241,673.001,727.501,673.001,727.501,639.554,478,500
Apr 23, 20241,698.001,715.001,669.501,674.501,589.253,305,700
Apr 22, 20241,680.001,697.501,664.001,684.501,598.743,328,500
Apr 19, 20241,714.001,719.501,645.501,673.001,587.824,275,900
Apr 18, 20241,705.001,737.501,692.501,715.001,627.683,376,800
Apr 17, 20241,789.001,791.501,701.501,703.501,616.775,322,600
Apr 16, 20241,810.001,818.501,759.001,775.501,685.103,681,600
Apr 15, 20241,785.001,812.501,761.001,809.501,717.373,552,700
Apr 12, 20241,794.501,822.501,791.501,806.001,714.054,086,600
Apr 11, 20241,780.501,812.001,770.001,794.001,702.664,928,500

Related Tickers

7267.T Honda Motor Co., Ltd.
1,292.00
-4.19%
 
7201.T Nissan Motor Co., Ltd.
313.60
-7.68%
 
7202.T Isuzu Motors Limited
1,764.00
-2.92%
 
7203.T Toyota Motor Corporation
2,398.00
-5.70%
 
7270.T Subaru Corporation
2,333.00
-5.16%
 
7269.T Suzuki Motor Corporation
1,565.00
-2.49%
 
7272.T Yamaha Motor Co., Ltd.
1,053.50
-5.39%
 
005380.KS Hyundai Motor Company
175,900.00
-5.94%
 
VOWB.BE Volkswagen AG
8.50
+1.80%
 
601965.SS China Automotive Engineering Research Institute Co., Ltd.
18.41
+1.60%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.