Mizuno Corporation (TYO:8022)
Japan · Delayed Price · Currency is JPY 4,330.00
-55.00 (-1.25%)
Oct 26, 2026, 3:30 PM JST
Mizuno Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,350.00 | 4,385.00 | 4,280.00 | 4,330.00 | 4,330.00 | -1.25% | 189,000 |
| Oct 23, 2026 | 4,465.00 | 4,465.00 | 4,320.00 | 4,385.00 | 4,385.00 | -0.23% | 206,900 |
| Oct 22, 2026 | 4,415.00 | 4,450.00 | 4,365.00 | 4,395.00 | 4,395.00 | -0.79% | 229,200 |
| Oct 21, 2026 | 4,545.00 | 4,545.00 | 4,420.00 | 4,430.00 | 4,430.00 | -1.01% | 183,900 |
| Oct 20, 2026 | 4,565.00 | 4,570.00 | 4,430.00 | 4,475.00 | 4,475.00 | -2.40% | 160,500 |
| Oct 19, 2026 | 4,550.00 | 4,605.00 | 4,500.00 | 4,585.00 | 4,585.00 | 0.55% | 182,900 |
| Oct 16, 2026 | 4,430.00 | 4,660.00 | 4,410.00 | 4,560.00 | 4,560.00 | 4.23% | 408,700 |
| Oct 15, 2026 | 4,340.00 | 4,405.00 | 4,285.00 | 4,375.00 | 4,375.00 | 0.11% | 258,700 |
| Oct 14, 2026 | 4,375.00 | 4,405.00 | 4,315.00 | 4,370.00 | 4,370.00 | -0.11% | 132,300 |
| Oct 13, 2026 | 4,355.00 | 4,380.00 | 4,320.00 | 4,375.00 | 4,375.00 | 1.16% | 134,800 |
| Oct 9, 2026 | 4,340.00 | 4,355.00 | 4,290.00 | 4,325.00 | 4,325.00 | 1.05% | 125,200 |
| Oct 8, 2026 | 4,300.00 | 4,335.00 | 4,225.00 | 4,280.00 | 4,280.00 | -1.15% | 216,100 |
| Oct 7, 2026 | 4,240.00 | 4,335.00 | 4,200.00 | 4,330.00 | 4,330.00 | 1.76% | 224,300 |
| Oct 6, 2026 | 4,340.00 | 4,390.00 | 4,255.00 | 4,255.00 | 4,255.00 | -1.05% | 245,500 |
| Oct 5, 2026 | 4,275.00 | 4,340.00 | 4,210.00 | 4,300.00 | 4,300.00 | 2.14% | 348,000 |
| Oct 2, 2026 | 4,160.00 | 4,240.00 | 4,160.00 | 4,210.00 | 4,210.00 | 0.48% | 314,500 |
| Oct 1, 2026 | 4,075.00 | 4,195.00 | 4,070.00 | 4,190.00 | 4,190.00 | 2.57% | 327,700 |
| Sep 30, 2026 | 4,065.00 | 4,125.00 | 4,015.00 | 4,085.00 | 4,085.00 | 1.11% | 246,600 |
| Sep 29, 2026 | 4,130.00 | 4,135.00 | 4,035.00 | 4,040.00 | 4,040.00 | -1.99% | 229,600 |
| Sep 28, 2026 | 4,180.00 | 4,205.00 | 4,155.00 | 4,155.00 | 4,122.00 | -0.72% | 214,400 |
| Sep 25, 2026 | 4,110.00 | 4,220.00 | 4,110.00 | 4,185.00 | 4,151.76 | 1.95% | 203,400 |
| Sep 24, 2026 | 4,025.00 | 4,125.00 | 4,020.00 | 4,105.00 | 4,072.40 | 1.99% | 177,200 |
| Sep 18, 2026 | 4,145.00 | 4,170.00 | 4,000.00 | 4,025.00 | 3,993.03 | -1.47% | 227,800 |
| Sep 17, 2026 | 3,975.00 | 4,105.00 | 3,970.00 | 4,085.00 | 4,052.56 | 3.55% | 194,300 |
| Sep 16, 2026 | 4,005.00 | 4,005.00 | 3,940.00 | 3,945.00 | 3,913.67 | -1.74% | 157,800 |
| Sep 15, 2026 | 4,050.00 | 4,080.00 | 3,990.00 | 4,015.00 | 3,983.11 | 0.25% | 131,100 |
| Sep 14, 2026 | 3,860.00 | 4,005.00 | 3,860.00 | 4,005.00 | 3,973.19 | 3.76% | 221,200 |
| Sep 11, 2026 | 3,870.00 | 3,895.00 | 3,795.00 | 3,860.00 | 3,829.34 | -1.28% | 302,300 |
| Sep 10, 2026 | 4,050.00 | 4,075.00 | 3,905.00 | 3,910.00 | 3,878.95 | -3.22% | 317,400 |
| Sep 9, 2026 | 4,025.00 | 4,320.00 | 4,000.00 | 4,040.00 | 4,007.91 | -0.12% | 545,300 |
| Sep 8, 2026 | 4,055.00 | 4,100.00 | 4,030.00 | 4,045.00 | 4,012.87 | -1.22% | 143,600 |
| Sep 7, 2026 | 4,115.00 | 4,115.00 | 4,040.00 | 4,095.00 | 4,062.48 | -0.97% | 144,900 |
| Sep 4, 2026 | 4,110.00 | 4,170.00 | 4,095.00 | 4,135.00 | 4,102.16 | 0.24% | 201,900 |
| Sep 3, 2026 | 4,165.00 | 4,175.00 | 4,110.00 | 4,125.00 | 4,092.24 | 0.73% | 224,700 |
| Sep 2, 2026 | 4,050.00 | 4,140.00 | 4,005.00 | 4,095.00 | 4,062.48 | -0.12% | 325,000 |
| Sep 1, 2026 | 4,055.00 | 4,130.00 | 4,055.00 | 4,100.00 | 4,067.44 | 0.61% | 140,500 |
| Aug 31, 2026 | 4,145.00 | 4,150.00 | 4,035.00 | 4,075.00 | 4,042.64 | -0.24% | 199,700 |
| Aug 28, 2026 | 4,000.00 | 4,105.00 | 3,970.00 | 4,085.00 | 4,052.56 | 0.86% | 314,600 |
| Aug 27, 2026 | 4,060.00 | 4,115.00 | 4,040.00 | 4,050.00 | 4,017.83 | -0.61% | 142,400 |
| Aug 26, 2026 | 4,100.00 | 4,100.00 | 4,020.00 | 4,075.00 | 4,042.64 | -0.85% | 216,700 |
| Aug 25, 2026 | 4,155.00 | 4,225.00 | 4,110.00 | 4,110.00 | 4,077.36 | 0.61% | 268,600 |
| Aug 24, 2026 | 4,120.00 | 4,140.00 | 4,045.00 | 4,085.00 | 4,052.56 | 0.12% | 226,900 |
| Aug 21, 2026 | 4,135.00 | 4,250.00 | 4,060.00 | 4,080.00 | 4,047.60 | -1.45% | 237,200 |
| Aug 20, 2026 | 4,095.00 | 4,170.00 | 4,060.00 | 4,140.00 | 4,107.12 | 4.02% | 273,100 |
| Aug 19, 2026 | 3,915.00 | 4,035.00 | 3,895.00 | 3,980.00 | 3,948.39 | 0.63% | 262,400 |
| Aug 18, 2026 | 4,035.00 | 4,065.00 | 3,955.00 | 3,955.00 | 3,923.59 | -2.94% | 164,800 |
| Aug 17, 2026 | 4,280.00 | 4,315.00 | 4,040.00 | 4,075.00 | 4,042.64 | -4.57% | 288,500 |
| Aug 14, 2026 | 4,175.00 | 4,310.00 | 4,120.00 | 4,270.00 | 4,236.09 | 2.28% | 303,100 |
| Aug 13, 2026 | 4,300.00 | 4,300.00 | 4,110.00 | 4,175.00 | 4,141.84 | -2.91% | 285,500 |
| Aug 12, 2026 | 4,335.00 | 4,460.00 | 4,285.00 | 4,300.00 | 4,265.85 | -0.23% | 520,100 |