Skip to main content
logo
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
2,626.00
-12.00 (-0.45%)
Sep 9, 2025, 2:44 PM JST

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,663.002,663.002,623.002,638.002,638.000.53%183,900
Sep 5, 20252,616.002,624.002,575.002,624.002,624.000.88%300,800
Sep 4, 20252,605.002,619.002,572.002,601.002,601.001.17%175,100
Sep 3, 20252,600.002,613.002,559.002,571.002,571.00-2.32%469,500
Sep 2, 20252,622.002,647.002,620.002,632.002,632.00-0.15%175,600
Sep 1, 20252,602.002,655.002,599.002,636.002,636.001.66%200,200
Aug 29, 20252,652.002,663.002,593.002,593.002,593.00-2.56%192,500
Aug 28, 20252,645.002,678.002,637.002,661.002,661.000.23%124,800
Aug 27, 20252,640.002,675.002,637.002,655.002,655.00-0.34%142,500
Aug 26, 20252,660.002,680.002,644.002,664.002,664.00-0.75%155,800
Aug 25, 20252,666.002,701.002,646.002,684.002,684.001.02%208,900
Aug 22, 20252,682.002,697.002,655.002,657.002,657.00-0.97%166,200
Aug 21, 20252,690.002,695.002,671.002,683.002,683.00-0.41%145,200
Aug 20, 20252,684.002,709.002,680.002,694.002,694.000.52%151,200
Aug 19, 20252,697.002,707.002,673.002,680.002,680.00-0.63%154,200
Aug 18, 20252,705.002,744.002,682.002,697.002,697.000.78%229,100
Aug 15, 20252,695.002,721.002,656.002,676.002,676.00-1.04%333,700
Aug 14, 20252,695.002,723.002,680.002,704.002,704.000.41%341,300
Aug 13, 20252,625.002,732.002,625.002,693.002,693.004.10%642,200
Aug 12, 20252,546.002,608.002,538.002,587.002,587.001.97%454,500
Aug 8, 20252,576.002,580.002,510.002,537.002,537.000.16%782,100
Aug 7, 20252,788.002,850.002,503.002,533.002,533.00-8.98%1,747,100
Aug 6, 20252,748.002,809.002,733.002,783.002,783.001.38%239,200
Aug 5, 20252,786.002,793.002,744.002,745.002,745.00-0.90%206,300
Aug 4, 20252,716.002,786.002,711.002,770.002,770.000.14%194,300
Aug 1, 20252,760.002,803.002,746.002,766.002,766.00-218,200
Jul 31, 20252,779.002,782.002,750.002,766.002,766.00-0.47%208,500
Jul 30, 20252,784.002,794.002,754.002,779.002,779.00-0.18%171,400
Jul 29, 20252,779.002,795.002,744.002,784.002,784.00-0.22%310,700
Jul 28, 20252,847.002,860.002,789.002,790.002,790.00-2.00%310,900
Jul 25, 20252,884.002,899.002,825.002,847.002,847.00-0.73%225,500
Jul 24, 20252,843.002,898.002,824.002,868.002,868.002.14%347,500
Jul 23, 20252,713.002,827.002,692.002,808.002,808.006.28%410,800
Jul 22, 20252,678.002,709.002,641.002,642.002,642.00-0.60%198,600
Jul 18, 20252,668.002,706.002,657.002,658.002,658.00-224,200
Jul 17, 20252,615.002,668.002,615.002,658.002,658.001.64%228,000
Jul 16, 20252,637.002,637.002,588.002,615.002,615.00-0.68%204,600
Jul 15, 20252,660.002,678.002,596.002,633.002,633.000.08%200,900
Jul 14, 20252,600.002,634.002,573.002,631.002,631.001.27%181,000
Jul 11, 20252,663.002,673.002,595.002,598.002,598.00-1.81%176,900
Jul 10, 20252,690.002,716.002,620.002,646.002,646.00-1.45%332,500
Jul 9, 20252,665.002,712.002,649.002,685.002,685.001.63%328,400
Jul 8, 20252,641.002,674.002,621.002,642.002,642.000.92%291,500
Jul 7, 20252,608.002,663.002,588.002,618.002,618.001.08%392,400
Jul 4, 20252,608.002,638.002,590.002,590.002,590.00-0.23%362,100
Jul 3, 20252,670.002,682.002,590.002,596.002,596.00-2.84%251,000
Jul 2, 20252,667.002,693.002,648.002,672.002,672.000.15%265,000
Jul 1, 20252,637.002,680.002,619.002,668.002,668.000.45%191,600
Jun 30, 20252,710.002,715.002,656.002,656.002,656.00-1.26%256,400
Jun 27, 20252,628.002,738.002,625.002,690.002,690.004.34%444,700