Mazda Motor stock

7261 · TSE · JPY

¥1,079.00+0.65%+¥7.00

Close · October 5, 2026

Price history

−0.55% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥1,079.00
October 2, 2026¥1,072.00
October 1, 2026¥1,106.50
September 30, 2026¥1,112.50
September 29, 2026¥1,107.50
September 28, 2026¥1,157.50
September 25, 2026¥1,150.00
September 24, 2026¥1,156.00
September 18, 2026¥1,157.00
September 17, 2026¥1,171.50
September 16, 2026¥1,157.50
September 15, 2026¥1,147.50
September 14, 2026¥1,151.00
September 11, 2026¥1,140.00
September 10, 2026¥1,121.00
September 9, 2026¥1,118.00
September 8, 2026¥1,098.50
September 7, 2026¥1,162.00
September 4, 2026¥1,175.50
September 3, 2026¥1,205.50
September 2, 2026¥1,217.50
September 1, 2026¥1,272.00
August 31, 2026¥1,232.00
August 28, 2026¥1,216.00
August 27, 2026¥1,197.50
August 26, 2026¥1,203.50
August 25, 2026¥1,203.00
August 24, 2026¥1,216.50
August 21, 2026¥1,207.50
August 20, 2026¥1,201.50
August 19, 2026¥1,134.50
August 18, 2026¥1,184.00
August 17, 2026¥1,177.50
August 14, 2026¥1,169.00
August 13, 2026¥1,147.00
August 12, 2026¥1,165.50
August 10, 2026¥1,181.00
August 7, 2026¥1,168.50
August 6, 2026¥1,157.00
August 5, 2026¥1,146.50
August 4, 2026¥1,110.50
August 3, 2026¥1,142.00
July 31, 2026¥1,176.50
July 30, 2026¥1,220.50
July 29, 2026¥1,218.50
July 28, 2026¥1,182.50
July 27, 2026¥1,165.00
July 24, 2026¥1,123.00
July 23, 2026¥1,159.00
July 22, 2026¥1,160.50
July 21, 2026¥1,165.50
July 17, 2026¥1,137.00
July 16, 2026¥1,136.00
July 15, 2026¥1,112.50
July 14, 2026¥1,092.50
July 13, 2026¥1,101.00
July 10, 2026¥1,117.50
July 9, 2026¥1,106.00
July 8, 2026¥1,124.00
July 7, 2026¥1,145.00
July 6, 2026¥1,165.50
July 3, 2026¥1,140.00
July 2, 2026¥1,113.50
July 1, 2026¥1,093.00
June 30, 2026¥1,088.50
June 29, 2026¥1,089.50
June 26, 2026¥1,099.00
June 25, 2026¥1,092.00
June 24, 2026¥1,072.00
June 23, 2026¥1,068.50
June 22, 2026¥1,100.50
June 19, 2026¥1,102.00
June 18, 2026¥1,133.00
June 17, 2026¥1,140.00
June 16, 2026¥1,164.50
June 15, 2026¥1,182.50
June 12, 2026¥1,131.50
June 11, 2026¥1,096.50
June 10, 2026¥1,114.00
June 9, 2026¥1,143.00
June 8, 2026¥1,112.50
June 5, 2026¥1,128.00
June 4, 2026¥1,125.00
June 3, 2026¥1,122.00
June 2, 2026¥1,126.00
June 1, 2026¥1,120.50
May 29, 2026¥1,148.50
May 28, 2026¥1,129.00
May 27, 2026¥1,118.00
May 26, 2026¥1,100.50
May 25, 2026¥1,090.50
May 22, 2026¥1,066.00
May 21, 2026¥1,081.00
May 20, 2026¥1,055.00
May 19, 2026¥1,067.50
May 18, 2026¥1,056.00
May 15, 2026¥1,092.50
May 14, 2026¥1,068.50
May 13, 2026¥1,080.00
May 12, 2026¥1,034.50
May 11, 2026¥994.00
May 8, 2026¥990.90
May 7, 2026¥995.40
May 1, 2026¥1,008.50
April 30, 2026¥1,011.50
April 28, 2026¥1,038.50
April 27, 2026¥1,016.50
April 24, 2026¥1,024.00
April 23, 2026¥1,052.50
April 22, 2026¥1,070.00
April 21, 2026¥1,082.00
April 20, 2026¥1,104.50
April 17, 2026¥1,104.50
April 16, 2026¥1,110.50
April 15, 2026¥1,078.50
April 14, 2026¥1,060.50
April 13, 2026¥1,041.00
April 10, 2026¥1,054.50
April 9, 2026¥1,050.00
April 8, 2026¥1,074.00
April 7, 2026¥1,029.00
April 6, 2026¥1,027.00
April 3, 2026¥1,035.00
April 2, 2026¥1,045.50
April 1, 2026¥1,082.00
March 31, 2026¥1,039.00
March 30, 2026¥1,041.00
March 27, 2026¥1,123.00
March 26, 2026¥1,117.00
March 25, 2026¥1,116.00
March 24, 2026¥1,096.00
March 23, 2026¥1,061.00
March 19, 2026¥1,089.00
March 18, 2026¥1,145.50
March 17, 2026¥1,140.00
March 16, 2026¥1,145.00
March 13, 2026¥1,144.00
March 12, 2026¥1,181.00
March 11, 2026¥1,189.50
March 10, 2026¥1,159.00
March 9, 2026¥1,134.00
March 6, 2026¥1,201.50
March 5, 2026¥1,199.50
March 4, 2026¥1,184.00
March 3, 2026¥1,228.50
March 2, 2026¥1,355.00
February 27, 2026¥1,388.50
February 26, 2026¥1,360.50
February 25, 2026¥1,328.50
February 24, 2026¥1,309.50
February 20, 2026¥1,342.00
February 19, 2026¥1,378.00
February 18, 2026¥1,385.50
February 17, 2026¥1,379.50
February 16, 2026¥1,350.00
February 13, 2026¥1,363.00
February 12, 2026¥1,315.00
February 10, 2026¥1,357.50
February 9, 2026¥1,212.00
February 6, 2026¥1,250.50
February 5, 2026¥1,240.00
February 4, 2026¥1,230.00
February 3, 2026¥1,210.50
February 2, 2026¥1,184.50
January 30, 2026¥1,186.50
January 29, 2026¥1,135.50
January 28, 2026¥1,117.00
January 27, 2026¥1,162.50
January 26, 2026¥1,175.00
January 23, 2026¥1,217.00
January 22, 2026¥1,235.00
January 21, 2026¥1,228.00
January 20, 2026¥1,244.00
January 19, 2026¥1,257.00
January 16, 2026¥1,290.00
January 15, 2026¥1,302.50
January 14, 2026¥1,299.00
January 13, 2026¥1,283.50
January 9, 2026¥1,253.00
January 8, 2026¥1,201.00
January 7, 2026¥1,214.50
January 6, 2026¥1,245.00
January 5, 2026¥1,245.50
December 30, 2025¥1,219.00
December 29, 2025¥1,219.00
December 26, 2025¥1,208.50
December 25, 2025¥1,234.00
December 24, 2025¥1,216.50
December 23, 2025¥1,225.00
December 22, 2025¥1,262.00
December 19, 2025¥1,209.50
December 18, 2025¥1,162.50
December 17, 2025¥1,175.50
December 16, 2025¥1,184.00
December 15, 2025¥1,213.00
December 12, 2025¥1,187.00
December 11, 2025¥1,163.00
December 10, 2025¥1,151.50
December 9, 2025¥1,133.50
December 8, 2025¥1,124.00
December 5, 2025¥1,122.00
December 4, 2025¥1,160.50
December 3, 2025¥1,122.50
December 2, 2025¥1,115.50
December 1, 2025¥1,139.50
November 28, 2025¥1,143.00
November 27, 2025¥1,138.00
November 26, 2025¥1,141.50
November 25, 2025¥1,123.00
November 21, 2025¥1,117.50
November 20, 2025¥1,109.50
November 19, 2025¥1,049.00
November 18, 2025¥1,044.50
November 17, 2025¥1,089.50
November 14, 2025¥1,124.50
November 13, 2025¥1,132.00
November 12, 2025¥1,111.00
November 11, 2025¥1,133.50
November 10, 2025¥1,096.00
November 7, 2025¥1,119.00
November 6, 2025¥1,034.50
November 5, 2025¥1,024.00
November 4, 2025¥1,057.00
October 31, 2025¥1,072.00
October 30, 2025¥1,097.50
October 29, 2025¥1,092.50
October 28, 2025¥1,109.00
October 27, 2025¥1,141.00
October 24, 2025¥1,124.00
October 23, 2025¥1,140.50
October 22, 2025¥1,141.50
October 21, 2025¥1,112.50
October 20, 2025¥1,113.50
October 17, 2025¥1,080.50
October 16, 2025¥1,093.00
October 15, 2025¥1,086.00
October 14, 2025¥1,044.50
October 10, 2025¥1,069.00
October 9, 2025¥1,098.50
October 8, 2025¥1,085.00
October 7, 2025¥1,078.00
October 6, 2025¥1,085.00

At a glance

  • The company

    Mazda Motor Corporation engages in the manufacture and sales of passenger cars and commercial vehicles in Japan, North America, Europe, and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥47.00 (estimate ¥37.73)

  • Next event

    Quarterly results · November 5, 2026

  • Dividend

    Last ex-dividend on September 29, 2026

Where the price stands

52-wk low¥978.50
52-wk high¥1,395.00

−22.65% from the high

Performance

StockNikkei 225
1 month−7.14%+6.19%
Year to date−11.48%+35.70%
1 year−0.55%+52.01%

Analysts · 14 analysts

Average target¥1,302.86+20.75% vs. price

Buy 4 · Hold 9 · Sell 1

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥676.4B
P/E
19.3
EPS
¥55.64
Volume
6.4M
Dividend yield
5.10%

More on Mazda Motor

Where it belongs

Similar companies

Consumer sector: companies in the same industry and close in size.