kabutan

Mizuno Corporation(8022) Historical

8022
TSE Prime
Mizuno Corporation
2,961
JPY
+76
(+2.63%)
Dec 12, 3:30 pm JST
19.00
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,975.3
Dec 12, 9:15 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 Nov 7, 2025
3,130 JPY
Yearly Low Apr 7, 2025
2,077 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,911 2,994 2,902 2,961 +76 +2.63% 151,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,950 2,957 2,863 2,885 -15 -0.52% 150,600
Dec 10, 2025 2,938 2,962 2,900 2,900 -26 -0.89% 200,200
Dec 9, 2025 2,945 2,969 2,907 2,926 -15 -0.51% 145,900
Dec 8, 2025 2,884 2,954 2,870 2,941 +94 +3.30% 185,500
Dec 5, 2025 2,888 2,908 2,841 2,847 -85 -2.90% 203,100
Dec 4, 2025 2,929 2,944 2,899 2,932 -3 -0.10% 137,800
Dec 3, 2025 2,956 2,969 2,860 2,935 -34 -1.15% 241,700
Dec 2, 2025 3,000 3,025 2,966 2,969 -41 -1.36% 170,200
Dec 1, 2025 3,030 3,050 2,991 3,010 -30 -0.99% 180,200
Nov 28, 2025 3,045 3,070 3,020 3,040 +25 +0.83% 265,200
Nov 27, 2025 2,910 3,020 2,900 3,015 +120 +4.15% 245,700
Nov 26, 2025 2,905 2,905 2,875 2,895 +20 +0.70% 175,100
Nov 25, 2025 2,849 2,903 2,826 2,875 +49 +1.73% 247,700
Nov 21, 2025 2,770 2,830 2,770 2,826 +35 +1.25% 165,400
Nov 20, 2025 2,774 2,827 2,760 2,791 +37 +1.34% 173,700
Nov 19, 2025 2,754 2,781 2,723 2,754 -7 -0.25% 188,000
Nov 18, 2025 2,840 2,844 2,744 2,761 -85 -2.99% 229,700
Nov 17, 2025 2,864 2,883 2,808 2,846 -15 -0.52% 173,800
Nov 14, 2025 2,900 2,917 2,850 2,861 -59 -2.02% 150,600
Nov 13, 2025 2,897 2,945 2,894 2,920 +37 +1.28% 156,200