Skip to main content
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
+70.00 (2.13%)
Apr 28, 2026, 3:30 PM JST

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,290.003,350.003,275.003,350.003,350.002.13%162,800
Apr 27, 20263,215.003,285.003,210.003,280.003,280.00-0.15%177,600
Apr 24, 20263,340.003,350.003,265.003,285.003,285.00-1.50%143,100
Apr 23, 20263,400.003,410.003,315.003,335.003,335.00-2.49%149,800
Apr 22, 20263,430.003,430.003,375.003,420.003,420.00-1.30%136,700
Apr 21, 20263,525.003,545.003,465.003,465.003,465.00-1.14%103,100
Apr 20, 20263,510.003,530.003,455.003,505.003,505.001.01%134,500
Apr 17, 20263,520.003,520.003,440.003,470.003,470.00-2.12%196,200
Apr 16, 20263,565.003,595.003,545.003,545.003,545.00-0.28%166,200
Apr 15, 20263,575.003,585.003,525.003,555.003,555.000.85%135,200
Apr 14, 20263,575.003,590.003,525.003,525.003,525.000.57%86,300
Apr 13, 20263,520.003,560.003,480.003,505.003,505.00-0.71%127,100
Apr 10, 20263,525.003,540.003,490.003,530.003,530.000.14%139,300
Apr 9, 20263,555.003,570.003,510.003,525.003,525.00-1.67%132,800
Apr 8, 20263,630.003,635.003,565.003,585.003,585.002.72%144,100
Apr 7, 20263,520.003,540.003,460.003,490.003,490.00-0.29%109,600
Apr 6, 20263,510.003,540.003,455.003,500.003,500.00-0.28%118,500
Apr 3, 20263,465.003,525.003,460.003,510.003,510.001.59%151,200
Apr 2, 20263,580.003,615.003,440.003,455.003,455.00-2.54%161,800
Apr 1, 20263,510.003,560.003,480.003,545.003,545.005.19%303,600
Mar 31, 20263,325.003,415.003,320.003,370.003,370.000.90%229,300
Mar 30, 20263,295.003,345.003,255.003,340.003,340.00-1.76%308,800
Mar 27, 20263,445.003,450.003,390.003,400.003,365.00-1.02%311,600
Mar 26, 20263,405.003,445.003,400.003,435.003,399.640.59%194,900
Mar 25, 20263,395.003,455.003,380.003,415.003,379.852.71%239,200
Mar 24, 20263,300.003,340.003,275.003,325.003,290.772.94%181,100
Mar 23, 20263,245.003,245.003,185.003,230.003,196.75-2.56%255,000
Mar 19, 20263,380.003,390.003,290.003,315.003,280.88-3.77%211,500
Mar 18, 20263,400.003,455.003,390.003,445.003,409.541.17%180,300
Mar 17, 20263,455.003,460.003,380.003,405.003,369.950.44%162,600
Mar 16, 20263,495.003,510.003,385.003,390.003,355.10-4.10%344,000
Mar 13, 20263,530.003,600.003,530.003,535.003,498.61-1.94%230,300
Mar 12, 20263,690.003,700.003,580.003,605.003,567.89-2.70%158,900
Mar 11, 20263,700.003,770.003,695.003,705.003,666.862.07%225,100
Mar 10, 20263,665.003,680.003,615.003,630.003,592.630.97%150,400
Mar 9, 20263,560.003,640.003,515.003,595.003,557.99-4.64%298,500
Mar 6, 20263,690.003,795.003,620.003,770.003,731.190.94%285,200
Mar 5, 20263,800.003,825.003,705.003,735.003,696.550.95%301,000
Mar 4, 20263,705.003,795.003,650.003,700.003,661.91-3.52%435,500
Mar 3, 20264,000.004,000.003,810.003,835.003,795.52-4.48%349,200
Mar 2, 20263,960.004,035.003,955.004,015.003,973.67-1.23%422,900
Feb 27, 20263,970.004,085.003,810.004,065.004,023.150.37%1,016,200
Feb 26, 20264,065.004,100.004,045.004,050.004,008.31-1.22%286,600
Feb 25, 20264,095.004,145.004,035.004,100.004,057.791.11%369,500
Feb 24, 20264,045.004,080.004,000.004,055.004,013.261.76%322,700
Feb 20, 20264,010.004,020.003,965.003,985.003,943.98-2.33%338,800
Feb 19, 20264,055.004,115.004,040.004,080.004,038.000.37%461,700
Feb 18, 20264,135.004,135.004,035.004,065.004,023.15-0.97%412,900
Feb 17, 20264,145.004,245.004,095.004,105.004,062.74-0.36%298,200
Feb 16, 20264,215.004,220.004,035.004,120.004,077.59-3.29%363,600
Feb 13, 20264,235.004,350.004,225.004,260.004,216.15-0.58%510,000
Feb 12, 20263,995.004,385.003,965.004,285.004,240.897.80%815,000
Feb 10, 20263,670.004,015.003,660.003,975.003,934.088.46%1,014,400
Feb 9, 20263,700.003,715.003,600.003,665.003,627.271.52%386,600
Feb 6, 20263,500.003,615.003,480.003,610.003,572.844.79%554,500
Feb 5, 20263,400.003,465.003,365.003,445.003,409.543.92%349,600
Feb 4, 20263,325.003,350.003,270.003,315.003,280.880.61%215,900
Feb 3, 20263,295.003,315.003,260.003,295.003,261.082.01%172,800
Feb 2, 20263,260.003,305.003,215.003,230.003,196.751.10%228,500
Jan 30, 20263,205.003,215.003,145.003,195.003,162.111.27%143,700
Jan 29, 20263,100.003,180.003,075.003,155.003,122.522.60%367,900
Jan 28, 20263,135.003,140.003,055.003,075.003,043.35-3.00%242,400
Jan 27, 20263,240.003,240.003,170.003,170.003,137.37-1.09%137,800
Jan 26, 20263,230.003,275.003,190.003,205.003,172.01-2.29%206,200
Jan 23, 20263,315.003,320.003,275.003,280.003,246.24-0.76%148,800
Jan 22, 20263,285.003,330.003,265.003,305.003,270.981.69%206,500
Jan 21, 20263,280.003,295.003,230.003,250.003,216.54-2.99%333,600
Jan 20, 20263,410.003,435.003,340.003,350.003,315.51-2.33%246,200
Jan 19, 20263,415.003,450.003,395.003,430.003,394.690.29%177,200
Jan 16, 20263,445.003,455.003,390.003,420.003,384.79-1.01%169,500
Jan 15, 20263,470.003,480.003,445.003,455.003,419.430.14%133,100
Jan 14, 20263,480.003,490.003,440.003,450.003,414.490.15%221,000
Jan 13, 20263,500.003,510.003,425.003,445.003,409.540.44%219,100
Jan 9, 20263,580.003,595.003,395.003,430.003,394.69-2.28%438,100
Jan 8, 20263,440.003,525.003,440.003,510.003,473.871.15%387,800
Jan 7, 20263,345.003,495.003,330.003,470.003,434.285.63%536,200
Jan 6, 20263,270.003,320.003,225.003,285.003,251.182.34%280,500
Jan 5, 20263,150.003,275.003,150.003,210.003,176.963.72%347,900
Dec 30, 20253,075.003,125.003,065.003,095.003,063.140.32%210,500
Dec 29, 20253,055.003,110.003,055.003,085.003,053.241.82%174,600
Dec 26, 20253,030.003,055.003,020.003,030.002,998.81-0.16%84,700
Dec 25, 20253,070.003,070.003,010.003,035.003,003.76-0.49%105,400
Dec 24, 20253,045.003,100.003,040.003,050.003,018.600.16%135,500
Dec 23, 20253,020.003,090.003,015.003,045.003,013.650.83%121,100
Dec 22, 20253,020.003,030.002,996.003,020.002,988.911.24%118,200
Dec 19, 20252,970.002,997.002,969.002,983.002,952.29-0.50%152,200
Dec 18, 20253,025.003,030.002,998.002,998.002,967.14-0.56%78,900
Dec 17, 20253,060.003,070.003,005.003,015.002,983.960.33%165,000
Dec 16, 20253,025.003,035.002,993.003,005.002,974.070.30%158,800
Dec 15, 20253,000.003,025.002,971.002,996.002,965.161.18%113,800
Dec 12, 20252,911.002,994.002,902.002,961.002,930.522.63%151,100
Dec 11, 20252,950.002,957.002,863.002,885.002,855.30-0.52%150,600
Dec 10, 20252,938.002,962.002,900.002,900.002,870.15-0.89%200,200
Dec 9, 20252,945.002,969.002,907.002,926.002,895.88-0.51%145,900
Dec 8, 20252,884.002,954.002,870.002,941.002,910.733.30%185,500
Dec 5, 20252,888.002,908.002,841.002,847.002,817.69-2.90%203,100
Dec 4, 20252,929.002,944.002,899.002,932.002,901.82-0.10%137,800
Dec 3, 20252,956.002,969.002,860.002,935.002,904.79-1.15%241,700
Dec 2, 20253,000.003,025.002,966.002,969.002,938.44-1.36%170,200
Dec 1, 20253,030.003,050.002,991.003,010.002,979.01-0.99%180,200