Skip to main content
logo
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
2,766.00
0.00 (0.00%)
Aug 1, 2025, 3:30 PM JST

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20252,570.002,605.002,563.002,578.002,578.001.42%190,000
Jun 25, 20252,526.002,555.002,491.002,542.002,542.001.36%175,000
Jun 24, 20252,530.002,541.002,490.002,508.002,508.000.84%119,200
Jun 23, 20252,489.002,499.002,466.002,487.002,487.00-0.76%117,800
Jun 20, 20252,535.002,548.002,501.002,506.002,506.00-2.22%359,000
Jun 19, 20252,590.002,590.002,563.002,563.002,563.00-0.89%86,400
Jun 18, 20252,582.002,615.002,569.002,586.002,586.00-0.46%261,800
Jun 17, 20252,605.002,617.002,584.002,598.002,598.00-0.31%148,800
Jun 16, 20252,595.002,635.002,588.002,606.002,606.001.76%210,300
Jun 13, 20252,609.002,634.002,560.002,561.002,561.00-2.85%199,500
Jun 12, 20252,650.002,650.002,600.002,636.002,636.00-1.01%160,300
Jun 11, 20252,640.002,676.002,602.002,663.002,663.001.18%133,900
Jun 10, 20252,648.002,668.002,620.002,632.002,632.000.15%148,500
Jun 9, 20252,653.002,657.002,616.002,628.002,628.00-0.04%152,400
Jun 6, 20252,680.002,684.002,620.002,629.002,629.00-1.68%168,700
Jun 5, 20252,676.002,745.002,674.002,674.002,674.00-1.91%289,800
Jun 4, 20252,721.002,756.002,697.002,726.002,726.001.56%216,600
Jun 3, 20252,799.002,799.002,684.002,684.002,684.00-3.80%267,800
Jun 2, 20252,753.002,828.002,740.002,790.002,790.001.16%283,100
May 30, 20252,722.002,777.002,716.002,758.002,758.001.06%439,200
May 29, 20252,720.002,772.002,720.002,729.002,729.000.74%236,500
May 28, 20252,706.002,725.002,689.002,709.002,709.001.57%217,900
May 27, 20252,628.002,672.002,620.002,667.002,667.001.18%117,700
May 26, 20252,706.002,718.002,636.002,636.002,636.00-1.68%113,500
May 23, 20252,701.002,734.002,681.002,681.002,681.000.19%170,000