Skip to main content
logo
Mizuno Corporation (TYO:8022)
Japan flag Japan · Delayed Price · Currency is JPY
3,945.00
-70.00 (-1.74%)
Sep 16, 2026, 3:30 PM JST

Mizuno Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20264,005.004,005.003,940.003,945.00--1.74%157,800
Sep 15, 20264,050.004,080.003,990.004,015.004,015.000.25%131,100
Sep 14, 20263,860.004,005.003,860.004,005.004,005.003.76%221,200
Sep 11, 20263,870.003,895.003,795.003,860.003,860.00-1.28%302,300
Sep 10, 20264,050.004,075.003,905.003,910.003,910.00-3.22%317,400
Sep 9, 20264,025.004,320.004,000.004,040.004,040.00-0.12%545,300
Sep 8, 20264,055.004,100.004,030.004,045.004,045.00-1.22%143,600
Sep 7, 20264,115.004,115.004,040.004,095.004,095.00-0.97%144,900
Sep 4, 20264,110.004,170.004,095.004,135.004,135.000.24%201,900
Sep 3, 20264,165.004,175.004,110.004,125.004,125.000.73%224,700
Sep 2, 20264,050.004,140.004,005.004,095.004,095.00-0.12%325,000
Sep 1, 20264,055.004,130.004,055.004,100.004,100.000.61%140,500
Aug 31, 20264,145.004,150.004,035.004,075.004,075.00-0.24%199,700
Aug 28, 20264,000.004,105.003,970.004,085.004,085.000.86%314,600
Aug 27, 20264,060.004,115.004,040.004,050.004,050.00-0.61%142,400
Aug 26, 20264,100.004,100.004,020.004,075.004,075.00-0.85%216,700
Aug 25, 20264,155.004,225.004,110.004,110.004,110.000.61%268,600
Aug 24, 20264,120.004,140.004,045.004,085.004,085.000.12%226,900
Aug 21, 20264,135.004,250.004,060.004,080.004,080.00-1.45%237,200
Aug 20, 20264,095.004,170.004,060.004,140.004,140.004.02%273,100
Aug 19, 20263,915.004,035.003,895.003,980.003,980.000.63%262,400
Aug 18, 20264,035.004,065.003,955.003,955.003,955.00-2.94%164,800
Aug 17, 20264,280.004,315.004,040.004,075.004,075.00-4.57%288,500
Aug 14, 20264,175.004,310.004,120.004,270.004,270.002.28%303,100
Aug 13, 20264,300.004,300.004,110.004,175.004,175.00-2.91%285,500
Aug 12, 20264,335.004,460.004,285.004,300.004,300.00-0.23%520,100
Aug 10, 20264,065.004,385.004,040.004,310.004,310.007.88%908,300
Aug 7, 20263,660.004,045.003,555.003,995.003,995.007.10%837,600
Aug 6, 20263,705.003,755.003,680.003,730.003,730.000.95%171,600
Aug 5, 20263,670.003,700.003,655.003,695.003,695.001.09%111,000
Aug 4, 20263,690.003,710.003,640.003,655.003,655.00-0.95%145,500
Aug 3, 20263,690.003,690.003,575.003,690.003,690.00-0.14%146,800
Jul 31, 20263,735.003,820.003,695.003,695.003,695.00-2.76%135,700
Jul 30, 20263,770.003,835.003,735.003,800.003,800.000.66%173,500
Jul 29, 20263,750.003,800.003,690.003,775.003,775.002.17%208,800
Jul 28, 20263,720.003,725.003,640.003,695.003,695.00-0.40%136,900
Jul 27, 20263,650.003,720.003,640.003,710.003,710.003.06%132,800
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