kabutan

Mizuno Corporation(8022) Historical

8022
TSE Prime
Mizuno Corporation
3,300
JPY
-50
(-1.49%)
Apr 30, 9:08 am JST
20.61
USD
Apr 29, 8:08 pm EDT
Result
PTS
outside of trading hours
3,325.5
Apr 30, 9:03 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
4,385 JPY
52 Week Low May 8, 2025
2,456 JPY
Yearly High Feb 12, 2026
4,385 JPY
Yearly Low Jan 28, 2026
3,055 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,285 3,330 3,280 3,300 -50 -1.49% 14,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,290 3,350 3,275 3,350 +70 +2.13% 162,800
Apr 27, 2026 3,215 3,285 3,210 3,280 -5 -0.15% 177,600
Apr 24, 2026 3,340 3,350 3,265 3,285 -50 -1.50% 143,100
Apr 23, 2026 3,400 3,410 3,315 3,335 -85 -2.49% 149,800
Apr 22, 2026 3,430 3,430 3,375 3,420 -45 -1.30% 136,700
Apr 21, 2026 3,525 3,545 3,465 3,465 -40 -1.14% 103,100
Apr 20, 2026 3,510 3,530 3,455 3,505 +35 +1.01% 134,500
Apr 17, 2026 3,520 3,520 3,440 3,470 -75 -2.12% 196,200
Apr 16, 2026 3,565 3,595 3,545 3,545 -10 -0.28% 166,200
Apr 15, 2026 3,575 3,585 3,525 3,555 +30 +0.85% 135,200
Apr 14, 2026 3,575 3,590 3,525 3,525 +20 +0.57% 86,300
Apr 13, 2026 3,520 3,560 3,480 3,505 -25 -0.71% 127,100
Apr 10, 2026 3,525 3,540 3,490 3,530 +5 +0.14% 139,300
Apr 9, 2026 3,555 3,570 3,510 3,525 -60 -1.67% 132,800
Apr 8, 2026 3,630 3,635 3,565 3,585 +95 +2.72% 144,100
Apr 7, 2026 3,520 3,540 3,460 3,490 -10 -0.29% 109,600
Apr 6, 2026 3,510 3,540 3,455 3,500 -10 -0.28% 118,500
Apr 3, 2026 3,465 3,525 3,460 3,510 +55 +1.59% 151,200
Apr 2, 2026 3,580 3,615 3,440 3,455 -90 -2.54% 161,800
Apr 1, 2026 3,510 3,560 3,480 3,545 +175 +5.19% 303,600