MAZDA MOTOR CORP - Price History
Monthly price history for 7261.T (MAZDA MOTOR CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,636 | ¥1,636 |
| April 2024 | ¥1,804 | ¥1,804 |
| March 2024 | ¥1,752 | ¥1,752 |
| February 2024 | ¥1,734 | ¥1,758 |
| January 2024 | ¥1,796 | ¥1,822 |
| December 2023 | ¥1,502 | ¥1,524 |
| November 2023 | ¥1,557 | ¥1,578 |
| October 2023 | ¥1,404 | ¥1,424 |
| September 2023 | ¥1,673 | ¥1,696 |
| August 2023 | ¥1,490 | ¥1,532 |
| July 2023 | ¥1,366 | ¥1,406 |
| June 2023 | ¥1,355 | ¥1,394 |
| May 2023 | ¥1,161 | ¥1,194 |
| April 2023 | ¥1,180 | ¥1,214 |
| March 2023 | ¥1,191 | ¥1,225 |
| February 2023 | ¥1,168 | ¥1,227 |
| January 2023 | ¥992 | ¥1,042 |
| December 2022 | ¥957 | ¥1,005 |
| November 2022 | ¥1,039 | ¥1,091 |
| October 2022 | ¥955 | ¥1,003 |
| September 2022 | ¥910 | ¥956 |
| August 2022 | ¥1,150 | ¥1,231 |
| July 2022 | ¥1,043 | ¥1,116 |
| June 2022 | ¥1,037 | ¥1,110 |
| May 2022 | ¥1,018 | ¥1,089 |
| April 2022 | ¥868 | ¥929 |
| March 2022 | ¥849 | ¥909 |
| February 2022 | ¥782 | ¥856 |
| January 2022 | ¥808 | ¥884 |
| December 2021 | ¥809 | ¥885 |
| November 2021 | ¥839 | ¥918 |
| October 2021 | ¥931 | ¥1,019 |
| September 2021 | ¥892 | ¥976 |
| August 2021 | ¥873 | ¥955 |
| July 2021 | ¥980 | ¥1,072 |
| June 2021 | ¥954 | ¥1,044 |
| May 2021 | ¥855 | ¥935 |
| April 2021 | ¥773 | ¥846 |
| March 2021 | ¥824 | ¥902 |
| February 2021 | ¥767 | ¥839 |
| January 2021 | ¥680 | ¥744 |
| December 2020 | ¥633 | ¥692 |
| November 2020 | ¥564 | ¥617 |
| October 2020 | ¥499 | ¥546 |
| September 2020 | ¥558 | ¥611 |
| August 2020 | ¥622 | ¥680 |
| July 2020 | ¥540 | ¥591 |
| June 2020 | ¥590 | ¥646 |
| May 2020 | ¥630 | ¥689 |
| April 2020 | ¥559 | ¥612 |
| March 2020 | ¥523 | ¥572 |
| February 2020 | ¥664 | ¥750 |
| January 2020 | ¥827 | ¥934 |
| December 2019 | ¥831 | ¥938 |
| November 2019 | ¥859 | ¥970 |
| October 2019 | ¥890 | ¥1,005 |
| September 2019 | ¥850 | ¥960 |
| August 2019 | ¥778 | ¥892 |
| July 2019 | ¥941 | ¥1,079 |
| June 2019 | ¥981 | ¥1,124 |
| May 2019 | ¥926 | ¥1,062 |
| April 2019 | ¥1,147 | ¥1,316 |
| March 2019 | ¥1,080 | ¥1,238 |
| February 2019 | ¥1,122 | ¥1,308 |
| January 2019 | ¥1,029 | ¥1,199 |
| December 2018 | ¥974 | ¥1,135 |
| November 2018 | ¥1,038 | ¥1,210 |
| October 2018 | ¥1,050 | ¥1,224 |
| September 2018 | ¥1,171 | ¥1,364 |
| August 2018 | ¥1,094 | ¥1,288 |
| July 2018 | ¥1,180 | ¥1,390 |
| June 2018 | ¥1,154 | ¥1,360 |
| May 2018 | ¥1,163 | ¥1,370 |
| April 2018 | ¥1,291 | ¥1,522 |
| March 2018 | ¥1,194 | ¥1,406 |
| February 2018 | ¥1,252 | ¥1,496 |
| January 2018 | ¥1,280 | ¥1,530 |
| December 2017 | ¥1,265 | ¥1,512 |
| November 2017 | ¥1,258 | ¥1,503 |
| October 2017 | ¥1,357 | ¥1,622 |
| September 2017 | ¥1,443 | ¥1,725 |
| August 2017 | ¥1,343 | ¥1,619 |
| July 2017 | ¥1,380 | ¥1,664 |
| June 2017 | ¥1,300 | ¥1,568 |
| May 2017 | ¥1,252 | ¥1,510 |
| April 2017 | ¥1,355 | ¥1,634 |
| March 2017 | ¥1,329 | ¥1,603 |
| February 2017 | ¥1,290 | ¥1,576 |
| January 2017 | ¥1,366 | ¥1,668 |
| December 2016 | ¥1,566 | ¥1,912 |
| November 2016 | ¥1,502 | ¥1,834 |
| October 2016 | ¥1,415 | ¥1,728 |
| September 2016 | ¥1,254 | ¥1,532 |
| August 2016 | ¥1,383 | ¥1,706 |
| July 2016 | ¥1,255 | ¥1,548 |
| June 2016 | ¥1,102 | ¥1,359 |
| May 2016 | ¥1,550 | ¥1,911 |
| April 2016 | ¥1,415 | ¥1,744 |
| March 2016 | ¥1,416 | ¥1,746 |
| February 2016 | ¥1,265 | ¥1,573 |
| January 2016 | ¥1,728 | ¥2,148 |
| December 2015 | ¥2,030 | ¥2,524 |
| November 2015 | ¥2,056 | ¥2,558 |
| October 2015 | ¥1,933 | ¥2,404 |
| September 2015 | ¥1,512 | ¥1,880 |
| August 2015 | ¥1,668 | ¥2,090 |
| July 2015 | ¥1,943 | ¥2,436 |
| June 2015 | ¥1,913 | ¥2,398 |
| May 2015 | ¥2,134 | ¥2,675 |
| April 2015 | ¥1,877 | ¥2,354 |
| March 2015 | ¥1,946 | ¥2,439 |
| February 2015 | ¥2,031 | ¥2,556 |
| January 2015 | ¥1,945 | ¥2,448 |
| December 2014 | ¥2,326 | ¥2,928 |
| November 2014 | ¥2,436 | ¥3,066 |
| October 2014 | ¥2,023 | ¥2,546 |
| September 2014 | ¥2,184 | ¥2,749 |
| August 2014 | ¥1,950 | ¥2,454 |
| July 2014 | ¥1,987 | ¥2,501 |
| June 2014 | ¥1,887 | ¥2,375 |
| May 2014 | ¥1,748 | ¥2,200 |
| April 2014 | ¥1,815 | ¥2,285 |
| March 2014 | ¥1,819 | ¥2,290 |
| February 2014 | ¥1,938 | ¥2,445 |
| January 2014 | ¥1,986 | ¥2,505 |
| December 2013 | ¥2,156 | ¥2,720 |
| November 2013 | ¥1,867 | ¥2,355 |
| October 2013 | ¥1,744 | ¥2,200 |
| September 2013 | ¥1,732 | ¥2,185 |
| August 2013 | ¥1,566 | ¥1,975 |
| July 2013 | ¥1,625 | ¥2,050 |
| June 2013 | ¥1,550 | ¥1,955 |
| May 2013 | ¥1,601 | ¥2,020 |
| April 2013 | ¥1,324 | ¥1,670 |
| March 2013 | ¥1,114 | ¥1,405 |
| February 2013 | ¥1,106 | ¥1,395 |
| January 2013 | ¥975 | ¥1,230 |
| December 2012 | ¥690 | ¥870 |
| November 2012 | ¥515 | ¥650 |
| October 2012 | ¥377 | ¥475 |
| September 2012 | ¥361 | ¥455 |
| August 2012 | ¥373 | ¥470 |
| July 2012 | ¥377 | ¥475 |
| June 2012 | ¥424 | ¥535 |
| May 2012 | ¥396 | ¥500 |
| April 2012 | ¥519 | ¥655 |
| March 2012 | ¥575 | ¥725 |
| February 2012 | ¥531 | ¥670 |
| January 2012 | ¥499 | ¥630 |
| December 2011 | ¥539 | ¥680 |
| November 2011 | ¥543 | ¥685 |
| October 2011 | ¥670 | ¥845 |
| September 2011 | ¥626 | ¥790 |
| August 2011 | ¥646 | ¥815 |
| July 2011 | ¥844 | ¥1,065 |
| June 2011 | ¥836 | ¥1,055 |
| May 2011 | ¥812 | ¥1,025 |
| April 2011 | ¥733 | ¥925 |
| March 2011 | ¥725 | ¥915 |
| February 2011 | ¥832 | ¥1,050 |
| January 2011 | ¥959 | ¥1,210 |
| December 2010 | ¥923 | ¥1,165 |
| November 2010 | ¥923 | ¥1,165 |
| October 2010 | ¥812 | ¥1,025 |
| September 2010 | ¥797 | ¥1,005 |
| August 2010 | ¥745 | ¥940 |
| July 2010 | ¥828 | ¥1,045 |
| June 2010 | ¥832 | ¥1,050 |
| May 2010 | ¥939 | ¥1,185 |
| April 2010 | ¥1,110 | ¥1,400 |
| March 2010 | ¥1,042 | ¥1,315 |
| February 2010 | ¥917 | ¥1,170 |
| January 2010 | ¥960 | ¥1,225 |
| December 2009 | ¥831 | ¥1,060 |
| November 2009 | ¥721 | ¥920 |
| October 2009 | ¥827 | ¥1,055 |
| September 2009 | ¥788 | ¥1,005 |
| August 2009 | ¥1,011 | ¥1,290 |
| July 2009 | ¥972 | ¥1,240 |
| June 2009 | ¥968 | ¥1,235 |
| May 2009 | ¥968 | ¥1,235 |
| April 2009 | ¥953 | ¥1,215 |
| March 2009 | ¥643 | ¥820 |
| February 2009 | ¥494 | ¥630 |
| January 2009 | ¥557 | ¥710 |
| December 2008 | ¥584 | ¥745 |
| November 2008 | ¥643 | ¥820 |
| October 2008 | ¥835 | ¥1,065 |
| September 2008 | ¥1,639 | ¥2,090 |
| August 2008 | ¥2,286 | ¥2,935 |
| July 2008 | ¥2,438 | ¥3,130 |
| June 2008 | ¥2,146 | ¥2,755 |
| May 2008 | ¥2,142 | ¥2,750 |
| April 2008 | ¥1,753 | ¥2,250 |
| March 2008 | ¥1,375 | ¥1,765 |
| February 2008 | ¥1,681 | ¥2,175 |
| January 2008 | ¥1,735 | ¥2,245 |
| December 2007 | ¥2,156 | ¥2,790 |
| November 2007 | ¥2,307 | ¥2,985 |
| October 2007 | ¥2,655 | ¥3,435 |
| September 2007 | ¥2,245 | ¥2,905 |
| August 2007 | ¥2,241 | ¥2,915 |
| July 2007 | ¥2,617 | ¥3,405 |
| June 2007 | ¥2,702 | ¥3,515 |
| May 2007 | ¥2,590 | ¥3,370 |
| April 2007 | ¥2,321 | ¥3,020 |
| March 2007 | ¥2,506 | ¥3,260 |
| February 2007 | ¥2,658 | ¥3,490 |
| January 2007 | ¥3,016 | ¥3,960 |
| December 2006 | ¥3,096 | ¥4,065 |
| November 2006 | ¥3,024 | ¥3,970 |
| October 2006 | ¥3,013 | ¥3,955 |
| September 2006 | ¥2,727 | ¥3,580 |
| August 2006 | ¥2,864 | ¥3,760 |
| July 2006 | ¥2,841 | ¥3,730 |
| June 2006 | ¥2,731 | ¥3,585 |
| May 2006 | ¥2,563 | ¥3,365 |
| April 2006 | ¥2,837 | ¥3,725 |
| March 2006 | ¥2,723 | ¥3,575 |
| February 2006 | ¥2,518 | ¥3,330 |
| January 2006 | ¥2,053 | ¥2,715 |
| December 2005 | ¥2,042 | ¥2,700 |
| November 2005 | ¥1,974 | ¥2,610 |
| October 2005 | ¥2,065 | ¥2,730 |
| September 2005 | ¥1,883 | ¥2,490 |
| August 2005 | ¥1,649 | ¥2,180 |
| July 2005 | ¥1,698 | ¥2,245 |
| June 2005 | ¥1,577 | ¥2,085 |
| May 2005 | ¥1,550 | ¥2,050 |
| April 2005 | ¥1,403 | ¥1,855 |
| March 2005 | ¥1,384 | ¥1,830 |
| February 2005 | ¥1,354 | ¥1,805 |
| January 2005 | ¥1,301 | ¥1,735 |
| December 2004 | ¥1,207 | ¥1,610 |
| November 2004 | ¥1,185 | ¥1,580 |
| October 2004 | ¥1,177 | ¥1,570 |
| September 2004 | ¥1,279 | ¥1,705 |
| August 2004 | ¥1,335 | ¥1,780 |
| July 2004 | ¥1,432 | ¥1,910 |
| June 2004 | ¥1,440 | ¥1,920 |
| May 2004 | ¥1,301 | ¥1,735 |
| April 2004 | ¥1,316 | ¥1,755 |
| March 2004 | ¥1,301 | ¥1,735 |
| February 2004 | ¥1,256 | ¥1,685 |
| January 2004 | ¥1,144 | ¥1,535 |
| December 2003 | ¥1,070 | ¥1,435 |
| November 2003 | ¥999 | ¥1,340 |
| October 2003 | ¥1,051 | ¥1,410 |
| September 2003 | ¥1,051 | ¥1,410 |
| August 2003 | ¥1,144 | ¥1,535 |
| July 2003 | ¥1,111 | ¥1,490 |
| June 2003 | ¥1,089 | ¥1,460 |
| May 2003 | ¥891 | ¥1,195 |
| April 2003 | ¥783 | ¥1,050 |
| March 2003 | ¥794 | ¥1,065 |
| February 2003 | ¥924 | ¥1,250 |
| January 2003 | ¥916 | ¥1,240 |
| December 2002 | ¥813 | ¥1,100 |
| November 2002 | ¥916 | ¥1,240 |
| October 2002 | ¥1,012 | ¥1,370 |
| September 2002 | ¥1,057 | ¥1,430 |
| August 2002 | ¥1,171 | ¥1,585 |
| July 2002 | ¥1,264 | ¥1,710 |
| June 2002 | ¥1,171 | ¥1,585 |
| May 2002 | ¥1,330 | ¥1,800 |
| April 2002 | ¥1,419 | ¥1,920 |
| March 2002 | ¥1,179 | ¥1,595 |
| February 2002 | ¥1,215 | ¥1,655 |
| January 2002 | ¥973 | ¥1,325 |
| December 2001 | ¥855 | ¥1,165 |
| November 2001 | ¥789 | ¥1,075 |
| October 2001 | ¥774 | ¥1,055 |
| September 2001 | ¥587 | ¥800 |
| August 2001 | ¥899 | ¥1,225 |
| July 2001 | ¥914 | ¥1,245 |
| June 2001 | ¥1,145 | ¥1,560 |
| May 2001 | ¥1,108 | ¥1,510 |
| April 2001 | ¥1,226 | ¥1,670 |
| March 2001 | ¥1,119 | ¥1,525 |
| February 2001 | ¥1,119 | ¥1,525 |
| January 2001 | ¥1,061 | ¥1,445 |
| December 2000 | ¥1,072 | ¥1,460 |
| November 2000 | ¥954 | ¥1,300 |
| October 2000 | ¥774 | ¥1,055 |
| September 2000 | ¥771 | ¥1,050 |
| August 2000 | ¥932 | ¥1,270 |
| July 2000 | ¥976 | ¥1,330 |
| June 2000 | ¥1,053 | ¥1,435 |
| May 2000 | ¥1,079 | ¥1,470 |
| April 2000 | ¥1,218 | ¥1,660 |
| March 2000 | ¥1,285 | ¥1,750 |
| February 2000 | ¥1,163 | ¥1,595 |
| January 2000 | ¥1,418 | ¥1,945 |
7261.T
Price: ¥1,636
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.01%
Payout Ratio: 15.40%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 324.69 JPY
P/E Ratio: 6.76
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Market Capitalization: 1.0 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 3