Skip to main content
logo
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
3,185.00
-65.00 (-2.00%)
May 26, 2026, 3:30 PM JST

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,615.003,675.003,445.003,445.003,445.00-3.64%500,000
May 13, 20263,510.003,730.003,505.003,575.003,575.003.17%709,200
May 12, 20263,415.003,545.003,265.003,465.003,465.002.97%871,000
May 11, 20263,300.003,400.003,300.003,365.003,365.001.51%207,000
May 8, 20263,305.003,350.003,250.003,315.003,315.00-218,000
May 7, 20263,365.003,405.003,315.003,315.003,315.000.61%278,400
May 1, 20263,295.003,325.003,255.003,295.003,295.00-0.45%186,900
Apr 30, 20263,285.003,355.003,250.003,310.003,310.00-1.19%256,300
Apr 28, 20263,290.003,350.003,275.003,350.003,350.002.13%162,800
Apr 27, 20263,215.003,285.003,210.003,280.003,280.00-0.15%177,600
Apr 24, 20263,340.003,350.003,265.003,285.003,285.00-1.50%143,100
Apr 23, 20263,400.003,410.003,315.003,335.003,335.00-2.49%149,800
Apr 22, 20263,430.003,430.003,375.003,420.003,420.00-1.30%136,700
Apr 21, 20263,525.003,545.003,465.003,465.003,465.00-1.14%103,100
Apr 20, 20263,510.003,530.003,455.003,505.003,505.001.01%134,500
Apr 17, 20263,520.003,520.003,440.003,470.003,470.00-2.12%196,200
Apr 16, 20263,565.003,595.003,545.003,545.003,545.00-0.28%166,200
Apr 15, 20263,575.003,585.003,525.003,555.003,555.000.85%135,200
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, 20263,295.003,345.003,255.003,340.003,340.00-0.74%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