Skip to main content
logo
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
3,295.00
-10.00 (-0.30%)
Jan 23, 2026, 9:24 AM JST

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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