Skip to main content
logo
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
+30.00 (0.85%)
Apr 15, 2026, 3:30 PM JST

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20263,575.003,585.003,530.003,530.00-0.14%72,000
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