Skip to main content
logo
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
3,600.00
+5.00 (0.14%)
Jul 24, 2026, 3:30 PM JST

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,565.003,685.003,555.003,600.003,600.000.14%207,100
Jul 23, 20263,580.003,615.003,535.003,595.003,595.00-0.42%106,600
Jul 22, 20263,675.003,675.003,610.003,610.003,610.00-1.50%110,500
Jul 21, 20263,680.003,730.003,640.003,665.003,665.00-0.41%213,100
Jul 17, 20263,680.003,715.003,610.003,680.003,680.000.14%270,700
Jul 16, 20263,610.003,750.003,595.003,675.003,675.002.23%171,900
Jul 15, 20263,580.003,650.003,560.003,595.003,595.00-0.69%121,400
Jul 14, 20263,610.003,645.003,585.003,620.003,620.000.56%121,300
Jul 13, 20263,525.003,625.003,520.003,600.003,600.002.42%166,900
Jul 10, 20263,520.003,535.003,465.003,515.003,515.000.29%163,700
Jul 9, 20263,500.003,580.003,485.003,505.003,505.00-1.41%191,900
Jul 8, 20263,695.003,715.003,515.003,555.003,555.000.42%405,700
Jul 7, 20263,470.003,650.003,460.003,540.003,540.004.58%366,200
Jul 6, 20263,365.003,405.003,330.003,385.003,385.000.45%114,200
Jul 3, 20263,265.003,375.003,255.003,370.003,370.002.74%160,200
Jul 2, 20263,320.003,350.003,255.003,280.003,280.00-0.76%168,100
Jul 1, 20263,325.003,340.003,265.003,305.003,305.00-1.34%209,700
Jun 30, 20263,465.003,475.003,340.003,350.003,350.00-3.04%257,700
Jun 29, 20263,450.003,480.003,410.003,455.003,455.000.29%171,700
Jun 26, 20263,510.003,525.003,430.003,445.003,445.00-1.01%152,100
Jun 25, 20263,445.003,515.003,410.003,480.003,480.003.11%235,800
Jun 24, 20263,500.003,525.003,360.003,375.003,375.000.45%248,900
Jun 23, 20263,435.003,435.003,355.003,360.003,360.00-1.47%136,500
Jun 22, 20263,380.003,430.003,355.003,410.003,410.000.89%161,000
Jun 19, 20263,405.003,440.003,345.003,380.003,380.00-0.73%180,400
Jun 18, 20263,455.003,475.003,400.003,405.003,405.00-1.30%123,300
Jun 17, 20263,430.003,480.003,420.003,450.003,450.000.73%122,500
Jun 16, 20263,425.003,475.003,400.003,425.003,425.000.59%166,600
Jun 15, 20263,430.003,455.003,390.003,405.003,405.001.34%116,600
Jun 12, 20263,460.003,500.003,350.003,360.003,360.00-1.61%213,800
Jun 11, 20263,460.003,460.003,365.003,415.003,415.00-1.87%273,800
Jun 10, 20263,500.003,605.003,470.003,480.003,480.002.20%489,400
Jun 9, 20263,295.003,465.003,255.003,405.003,405.005.09%394,400
Jun 8, 20263,210.003,295.003,210.003,240.003,240.00-0.77%348,900
Jun 5, 20263,095.003,280.003,090.003,265.003,265.005.66%354,000
Jun 4, 20263,150.003,160.003,075.003,090.003,090.00-3.44%211,000
Jun 3, 20263,215.003,280.003,190.003,200.003,200.000.16%260,700
Jun 2, 20263,175.003,210.003,140.003,195.003,195.000.47%234,200
Jun 1, 20263,270.003,270.003,180.003,180.003,180.00-3.05%232,100
May 29, 20263,280.003,350.003,260.003,280.003,280.00-0.15%273,600
May 28, 20263,245.003,315.003,230.003,285.003,285.001.55%178,600
May 27, 20263,185.003,245.003,185.003,235.003,235.001.57%157,600
May 26, 20263,240.003,255.003,180.003,185.003,185.00-2.00%164,400
May 25, 20263,240.003,250.003,180.003,250.003,250.000.93%145,400
May 22, 20263,270.003,290.003,220.003,220.003,220.00-0.62%136,400
May 21, 20263,275.003,315.003,240.003,240.003,240.00-0.31%195,300
May 20, 20263,405.003,405.003,235.003,250.003,250.00-4.27%191,800
May 19, 20263,350.003,415.003,255.003,395.003,395.002.41%717,000
May 18, 20263,400.003,415.003,300.003,315.003,315.00-2.50%186,600
May 15, 20263,450.003,460.003,345.003,400.003,400.00-1.31%181,000