kabutan

Mizuno Corporation(8022) Historical

8022
TSE Prime
Mizuno Corporation
3,155
JPY
+80
(+2.60%)
Jan 29, 3:30 pm JST
20.62
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
3,192
Jan 29, 10:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 9, 2026
3,595 JPY
52 Week Low Apr 7, 2025
2,077 JPY
Yearly High Jan 9, 2026
3,595 JPY
Yearly Low Apr 7, 2025
2,077 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,100 3,180 3,075 3,155 +80 +2.60% 367,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,135 3,140 3,055 3,075 -95 -3.00% 242,400
Jan 27, 2026 3,240 3,240 3,170 3,170 -35 -1.09% 137,800
Jan 26, 2026 3,230 3,275 3,190 3,205 -75 -2.29% 206,200
Jan 23, 2026 3,315 3,320 3,275 3,280 -25 -0.76% 148,800
Jan 22, 2026 3,285 3,330 3,265 3,305 +55 +1.69% 206,500
Jan 21, 2026 3,280 3,295 3,230 3,250 -100 -2.99% 333,600
Jan 20, 2026 3,410 3,435 3,340 3,350 -80 -2.33% 246,200
Jan 19, 2026 3,415 3,450 3,395 3,430 +10 +0.29% 177,200
Jan 16, 2026 3,445 3,455 3,390 3,420 -35 -1.01% 169,500
Jan 15, 2026 3,470 3,480 3,445 3,455 +5 +0.14% 133,100
Jan 14, 2026 3,480 3,490 3,440 3,450 +5 +0.15% 221,000
Jan 13, 2026 3,500 3,510 3,425 3,445 +15 +0.44% 219,100
Jan 9, 2026 3,580 3,595 3,395 3,430 -80 -2.28% 438,100
Jan 8, 2026 3,440 3,525 3,440 3,510 +40 +1.15% 387,800
Jan 7, 2026 3,345 3,495 3,330 3,470 +185 +5.63% 536,200
Jan 6, 2026 3,270 3,320 3,225 3,285 +75 +2.34% 280,500
Jan 5, 2026 3,150 3,275 3,150 3,210 +115 +3.72% 347,900
Dec 30, 2025 3,075 3,125 3,065 3,095 +10 +0.32% 210,500
Dec 29, 2025 3,055 3,110 3,055 3,085 +55 +1.82% 174,600
Dec 26, 2025 3,030 3,055 3,020 3,030 -5 -0.16% 84,700