Skip to main content
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
-175.00 (-4.64%)
At close: Mar 9, 2026

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,690.003,795.003,620.003,770.003,770.000.94%285,200
Mar 5, 20263,800.003,825.003,705.003,735.003,735.000.95%301,000
Mar 4, 20263,705.003,795.003,650.003,700.003,700.00-3.52%435,500
Mar 3, 20264,000.004,000.003,810.003,835.003,835.00-4.48%349,200
Mar 2, 20263,960.004,035.003,955.004,015.004,015.00-1.23%422,900
Feb 27, 20263,970.004,085.003,810.004,065.004,065.000.37%1,016,200
Feb 26, 20264,065.004,100.004,045.004,050.004,050.00-1.22%286,600
Feb 25, 20264,095.004,145.004,035.004,100.004,100.001.11%369,500
Feb 24, 20264,045.004,080.004,000.004,055.004,055.001.76%322,700
Feb 20, 20264,010.004,020.003,965.003,985.003,985.00-2.33%338,800
Feb 19, 20264,055.004,115.004,040.004,080.004,080.000.37%461,700
Feb 18, 20264,135.004,135.004,035.004,065.004,065.00-0.97%412,900
Feb 17, 20264,145.004,245.004,095.004,105.004,105.00-0.36%298,200
Feb 16, 20264,215.004,220.004,035.004,120.004,120.00-3.29%363,600
Feb 13, 20264,235.004,350.004,225.004,260.004,260.00-0.58%510,000
Feb 12, 20263,995.004,385.003,965.004,285.004,285.007.80%815,000
Feb 10, 20263,670.004,015.003,660.003,975.003,975.008.46%1,014,400
Feb 9, 20263,700.003,715.003,600.003,665.003,665.001.52%386,600
Feb 6, 20263,500.003,615.003,480.003,610.003,610.004.79%554,500
Feb 5, 20263,400.003,465.003,365.003,445.003,445.003.92%349,600
Feb 4, 20263,325.003,350.003,270.003,315.003,315.000.61%215,900
Feb 3, 20263,295.003,315.003,260.003,295.003,295.002.01%172,800
Feb 2, 20263,260.003,305.003,215.003,230.003,230.001.10%228,500
Jan 30, 20263,205.003,215.003,145.003,195.003,195.001.27%143,700
Jan 29, 20263,100.003,180.003,075.003,155.003,155.002.60%367,900
Jan 28, 20263,135.003,140.003,055.003,075.003,075.00-3.00%242,400
Jan 27, 20263,240.003,240.003,170.003,170.003,170.00-1.09%137,800
Jan 26, 20263,230.003,275.003,190.003,205.003,205.00-2.29%206,200
Jan 23, 20263,315.003,320.003,275.003,280.003,280.00-0.76%148,800
Jan 22, 20263,285.003,330.003,265.003,305.003,305.001.69%206,500
Jan 21, 20263,280.003,295.003,230.003,250.003,250.00-2.99%333,600
Jan 20, 20263,410.003,435.003,340.003,350.003,350.00-2.33%246,200
Jan 19, 20263,415.003,450.003,395.003,430.003,430.000.29%177,200
Jan 16, 20263,445.003,455.003,390.003,420.003,420.00-1.01%169,500
Jan 15, 20263,470.003,480.003,445.003,455.003,455.000.14%133,100
Jan 14, 20263,480.003,490.003,440.003,450.003,450.000.15%221,000
Jan 13, 20263,500.003,510.003,425.003,445.003,445.000.44%219,100
Jan 9, 20263,580.003,595.003,395.003,430.003,430.00-2.28%438,100
Jan 8, 20263,440.003,525.003,440.003,510.003,510.001.15%387,800
Jan 7, 20263,345.003,495.003,330.003,470.003,470.005.63%536,200
Jan 6, 20263,270.003,320.003,225.003,285.003,285.002.34%280,500
Jan 5, 20263,150.003,275.003,150.003,210.003,210.003.72%347,900
Dec 30, 20253,075.003,125.003,065.003,095.003,095.000.32%210,500
Dec 29, 20253,055.003,110.003,055.003,085.003,085.001.82%174,600
Dec 26, 20253,030.003,055.003,020.003,030.003,030.00-0.16%84,700
Dec 25, 20253,070.003,070.003,010.003,035.003,035.00-0.49%105,400
Dec 24, 20253,045.003,100.003,040.003,050.003,050.000.16%135,500
Dec 23, 20253,020.003,090.003,015.003,045.003,045.000.83%121,100
Dec 22, 20253,020.003,030.002,996.003,020.003,020.001.24%118,200
Dec 19, 20252,970.002,997.002,969.002,983.002,983.00-0.50%152,200
Dec 18, 20253,025.003,030.002,998.002,998.002,998.00-0.56%78,900
Dec 17, 20253,060.003,070.003,005.003,015.003,015.000.33%165,000
Dec 16, 20253,025.003,035.002,993.003,005.003,005.000.30%158,800
Dec 15, 20253,000.003,025.002,971.002,996.002,996.001.18%113,800
Dec 12, 20252,911.002,994.002,902.002,961.002,961.002.63%151,100
Dec 11, 20252,950.002,957.002,863.002,885.002,885.00-0.52%150,600
Dec 10, 20252,938.002,962.002,900.002,900.002,900.00-0.89%200,200
Dec 9, 20252,945.002,969.002,907.002,926.002,926.00-0.51%145,900
Dec 8, 20252,884.002,954.002,870.002,941.002,941.003.30%185,500
Dec 5, 20252,888.002,908.002,841.002,847.002,847.00-2.90%203,100
Dec 4, 20252,929.002,944.002,899.002,932.002,932.00-0.10%137,800
Dec 3, 20252,956.002,969.002,860.002,935.002,935.00-1.15%241,700
Dec 2, 20253,000.003,025.002,966.002,969.002,969.00-1.36%170,200
Dec 1, 20253,030.003,050.002,991.003,010.003,010.00-0.99%180,200
Nov 28, 20253,045.003,070.003,020.003,040.003,040.000.83%265,200
Nov 27, 20252,910.003,020.002,900.003,015.003,015.004.15%245,700
Nov 26, 20252,905.002,905.002,875.002,895.002,895.000.70%175,100
Nov 25, 20252,849.002,903.002,826.002,875.002,875.001.73%247,700
Nov 21, 20252,770.002,830.002,770.002,826.002,826.001.25%165,400
Nov 20, 20252,774.002,827.002,760.002,791.002,791.001.34%173,700
Nov 19, 20252,754.002,781.002,723.002,754.002,754.00-0.25%188,000
Nov 18, 20252,840.002,844.002,744.002,761.002,761.00-2.99%229,700
Nov 17, 20252,864.002,883.002,808.002,846.002,846.00-0.52%173,800
Nov 14, 20252,900.002,917.002,850.002,861.002,861.00-2.02%150,600
Nov 13, 20252,897.002,945.002,894.002,920.002,920.001.28%156,200
Nov 12, 20252,906.002,931.002,870.002,883.002,883.00-0.62%178,900
Nov 11, 20252,957.002,957.002,846.002,901.002,901.00-1.12%271,500
Nov 10, 20253,025.003,030.002,862.002,934.002,934.00-2.36%559,900
Nov 7, 20252,755.003,130.002,720.003,005.003,005.008.13%943,000
Nov 6, 20252,786.002,829.002,763.002,779.002,779.00-0.32%165,100
Nov 5, 20252,816.002,828.002,716.002,788.002,788.00-0.78%163,400
Nov 4, 20252,786.002,829.002,769.002,810.002,810.000.86%171,700
Oct 31, 20252,780.002,787.002,755.002,786.002,786.001.20%156,900
Oct 30, 20252,719.002,765.002,711.002,753.002,753.000.51%581,000
Oct 29, 20252,807.002,827.002,725.002,739.002,739.00-3.28%331,300
Oct 28, 20252,893.002,903.002,821.002,832.002,832.00-2.11%154,800
Oct 27, 20252,896.002,910.002,880.002,893.002,893.000.73%233,300
Oct 24, 20252,925.002,925.002,871.002,872.002,872.00-1.88%212,600
Oct 23, 20252,850.002,938.002,845.002,927.002,927.001.49%295,000
Oct 22, 20252,853.002,901.002,847.002,884.002,884.001.80%351,100
Oct 21, 20252,797.002,853.002,789.002,833.002,833.001.18%188,300
Oct 20, 20252,858.002,868.002,793.002,800.002,800.00-0.57%231,800
Oct 17, 20252,850.002,850.002,791.002,816.002,816.00-2.19%187,300
Oct 16, 20252,872.002,915.002,859.002,879.002,879.00-0.03%246,700
Oct 15, 20252,815.002,896.002,806.002,880.002,880.003.34%347,000
Oct 14, 20252,832.002,857.002,777.002,787.002,787.00-2.42%288,800
Oct 10, 20252,852.002,916.002,839.002,856.002,856.00-0.70%362,100
Oct 9, 20252,753.002,912.002,741.002,876.002,876.004.35%427,600
Oct 8, 20252,779.002,792.002,755.002,756.002,756.00-1.08%170,900
Oct 7, 20252,770.002,814.002,758.002,786.002,786.000.58%231,800