kabutan

Mizuno Corporation(8022) Historical

8022
TSE Prime
Mizuno Corporation
2,786
JPY
+33
(+1.20%)
Oct 31, 3:30 pm JST
18.08
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
2,803.3
Oct 31, 8:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 23, 2024
3,173 JPY
52 Week Low Apr 7, 2025
2,077 JPY
Yearly High Feb 7, 2025
3,129 JPY
Yearly Low Apr 7, 2025
2,077 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 2,780 2,787 2,755 2,786 +33 +1.20% 156,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 2,719 2,765 2,711 2,753 +14 +0.51% 581,000
Oct 29, 2025 2,807 2,827 2,725 2,739 -93 -3.28% 331,300
Oct 28, 2025 2,893 2,903 2,821 2,832 -61 -2.11% 154,800
Oct 27, 2025 2,896 2,910 2,880 2,893 +21 +0.73% 233,300
Oct 24, 2025 2,925 2,925 2,871 2,872 -55 -1.88% 212,600
Oct 23, 2025 2,850 2,938 2,845 2,927 +43 +1.49% 295,000
Oct 22, 2025 2,853 2,901 2,847 2,884 +51 +1.80% 351,100
Oct 21, 2025 2,797 2,853 2,789 2,833 +33 +1.18% 188,300
Oct 20, 2025 2,858 2,868 2,793 2,800 -16 -0.57% 231,800
Oct 17, 2025 2,850 2,850 2,791 2,816 -63 -2.19% 187,300
Oct 16, 2025 2,872 2,915 2,859 2,879 -1 -0.03% 246,700
Oct 15, 2025 2,815 2,896 2,806 2,880 +93 +3.34% 347,000
Oct 14, 2025 2,832 2,857 2,777 2,787 -69 -2.42% 288,800
Oct 10, 2025 2,852 2,916 2,839 2,856 -20 -0.70% 362,100
Oct 9, 2025 2,753 2,912 2,741 2,876 +120 +4.35% 427,600
Oct 8, 2025 2,779 2,792 2,755 2,756 -30 -1.08% 170,900
Oct 7, 2025 2,770 2,814 2,758 2,786 +16 +0.58% 231,800
Oct 6, 2025 2,800 2,805 2,728 2,770 -10 -0.36% 334,700
Oct 3, 2025 2,697 2,798 2,690 2,780 +117 +4.39% 318,700
Oct 2, 2025 2,599 2,690 2,597 2,663 +64 +2.46% 249,800