Mazda Motor Corporation (7261.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7261.T Historical Return
If you invested ¥1000 in Mazda Motor Corporation (7261.T) 10 years ago, it would be worth ¥945.45 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,430.62, while ¥1000 invested 1 year ago would be worth ¥1,056.7. This corresponds to total returns of -5.46%, 43.06%, 5.67%, respectively, with annualized returns of -0.56%, 7.43%, 5.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7261.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,108 | 1,140 | 1,140 | 1,146 | 1,106.5 | 5.77M |
| September 10, 2026 | 1,114 | 1,121 | 1,121 | 1,131 | 1,111.5 | 5.79M |
| September 09, 2026 | 1,102 | 1,118 | 1,118 | 1,124 | 1,092 | 6.81M |
| September 08, 2026 | 1,145.5 | 1,098.5 | 1,098.5 | 1,146 | 1,098.5 | 12.91M |
| September 07, 2026 | 1,176.5 | 1,162 | 1,162 | 1,181.5 | 1,159 | 8.74M |
| September 04, 2026 | 1,211.5 | 1,175.5 | 1,175.5 | 1,214.5 | 1,175.5 | 8.79M |
| September 03, 2026 | 1,229.5 | 1,205.5 | 1,205.5 | 1,239 | 1,205.5 | 7.4M |
| September 02, 2026 | 1,250 | 1,217.5 | 1,217.5 | 1,259 | 1,214.5 | 10.96M |
| September 01, 2026 | 1,232.5 | 1,272 | 1,272 | 1,275 | 1,223 | 7.42M |
| August 31, 2026 | 1,214 | 1,232 | 1,232 | 1,232.5 | 1,207 | 6.19M |
| August 28, 2026 | 1,203 | 1,216 | 1,216 | 1,224 | 1,201 | 5.82M |
| August 27, 2026 | 1,230 | 1,197.5 | 1,197.5 | 1,237.5 | 1,193 | 7.08M |
| August 26, 2026 | 1,207 | 1,203.5 | 1,203.5 | 1,224 | 1,203.5 | 5.29M |
| August 25, 2026 | 1,223.5 | 1,203 | 1,203 | 1,225 | 1,198 | 5.51M |
| August 24, 2026 | 1,205 | 1,216.5 | 1,216.5 | 1,223 | 1,191 | 5.39M |
| August 21, 2026 | 1,192 | 1,207.5 | 1,207.5 | 1,218 | 1,190 | 6.45M |
| August 20, 2026 | 1,171 | 1,201.5 | 1,201.5 | 1,206 | 1,164.5 | 9.32M |
| August 19, 2026 | 1,170.5 | 1,134.5 | 1,134.5 | 1,171 | 1,129 | 7.6M |
| August 18, 2026 | 1,175 | 1,184 | 1,184 | 1,187 | 1,171 | 4.76M |
| August 17, 2026 | 1,171 | 1,177.5 | 1,177.5 | 1,183 | 1,169 | 4.63M |
| August 14, 2026 | 1,150.5 | 1,169 | 1,169 | 1,170 | 1,142.5 | 5.13M |
| August 13, 2026 | 1,168 | 1,147 | 1,147 | 1,174 | 1,143 | 5.3M |
| August 12, 2026 | 1,187 | 1,165.5 | 1,165.5 | 1,187.5 | 1,165 | 4.87M |
| August 10, 2026 | 1,185.5 | 1,181 | 1,181 | 1,186 | 1,154 | 5.4M |
| August 07, 2026 | 1,141 | 1,168.5 | 1,168.5 | 1,183.5 | 1,137.5 | 8.41M |
| August 06, 2026 | 1,146.5 | 1,157 | 1,157 | 1,176 | 1,143 | 9.39M |
| August 05, 2026 | 1,125 | 1,146.5 | 1,146.5 | 1,146.5 | 1,111.5 | 12.1M |
| August 04, 2026 | 1,141.5 | 1,110.5 | 1,110.5 | 1,183.5 | 1,095 | 17.57M |
| August 03, 2026 | 1,148 | 1,142 | 1,142 | 1,154 | 1,119 | 8.57M |
| July 31, 2026 | 1,180 | 1,176.5 | 1,176.5 | 1,199 | 1,161 | 7.84M |
| July 30, 2026 | 1,218 | 1,220.5 | 1,220.5 | 1,229.5 | 1,203.5 | 8.98M |
| July 29, 2026 | 1,198.5 | 1,218.5 | 1,218.5 | 1,218.5 | 1,172 | 13.36M |
| July 28, 2026 | 1,164.5 | 1,182.5 | 1,182.5 | 1,192 | 1,163.5 | 9.67M |
| July 27, 2026 | 1,145 | 1,165 | 1,165 | 1,168 | 1,144 | 7.54M |
| July 23, 2026 | 1,155 | 1,159 | 1,159 | 1,163.5 | 1,150.5 | 4.59M |
| July 22, 2026 | 1,178.5 | 1,160.5 | 1,160.5 | 1,178.5 | 1,152.5 | 5.11M |
| July 21, 2026 | 1,130 | 1,165.5 | 1,165.5 | 1,169.5 | 1,128.5 | 6.59M |
| July 17, 2026 | 1,128.5 | 1,137 | 1,137 | 1,142 | 1,120.5 | 7.38M |
| July 16, 2026 | 1,116 | 1,136 | 1,136 | 1,142 | 1,113 | 7.29M |
| July 15, 2026 | 1,100.5 | 1,112.5 | 1,112.5 | 1,116.5 | 1,098 | 5M |
| July 14, 2026 | 1,099.5 | 1,092.5 | 1,092.5 | 1,109.5 | 1,088.5 | 6.21M |
| July 13, 2026 | 1,125.5 | 1,101 | 1,101 | 1,127.5 | 1,098 | 5.31M |
| July 10, 2026 | 1,120.5 | 1,117.5 | 1,117.5 | 1,130 | 1,110.5 | 4.57M |
| July 09, 2026 | 1,111 | 1,106 | 1,106 | 1,120 | 1,097 | 6.66M |
| July 08, 2026 | 1,143 | 1,124 | 1,124 | 1,144.5 | 1,113.5 | 5.8M |
| July 07, 2026 | 1,175.5 | 1,145 | 1,145 | 1,181 | 1,137.5 | 7.45M |
| July 06, 2026 | 1,148.5 | 1,165.5 | 1,165.5 | 1,185.5 | 1,139 | 6.94M |
| July 03, 2026 | 1,121 | 1,140 | 1,140 | 1,142.5 | 1,112 | 6.11M |
| July 02, 2026 | 1,097 | 1,113.5 | 1,113.5 | 1,127.5 | 1,093.5 | 5.96M |
| July 01, 2026 | 1,096 | 1,093 | 1,093 | 1,107.5 | 1,088.5 | 5.31M |
| June 30, 2026 | 1,095 | 1,088.5 | 1,088.5 | 1,100.5 | 1,072.5 | 6.93M |
| June 29, 2026 | 1,107.5 | 1,089.5 | 1,089.5 | 1,111 | 1,080 | 7.42M |
| June 26, 2026 | 1,096 | 1,099 | 1,099 | 1,099 | 1,076 | 5.33M |
| June 25, 2026 | 1,076.5 | 1,092 | 1,092 | 1,100.5 | 1,076 | 6.34M |
| June 24, 2026 | 1,065.5 | 1,072 | 1,072 | 1,079.5 | 1,057 | 6.53M |
| June 23, 2026 | 1,100.5 | 1,068.5 | 1,068.5 | 1,102.5 | 1,065 | 5.68M |
| June 22, 2026 | 1,105 | 1,100.5 | 1,100.5 | 1,125.5 | 1,098 | 4.64M |
| June 19, 2026 | 1,131 | 1,102 | 1,102 | 1,133.5 | 1,100 | 7.18M |
| June 18, 2026 | 1,124 | 1,133 | 1,133 | 1,146.5 | 1,111 | 4.98M |
| June 17, 2026 | 1,160.5 | 1,140 | 1,140 | 1,162.5 | 1,137 | 4.5M |
AD
