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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,230 3,275 3,055 3,155 -125 -3.81% 1,322,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 3,280 -4.09% 3,321 1,112,300 28,600 147,700 5.16
Jan 16, 2026 3,420 -0.29% 3,447 742,700 53,600 134,200 2.50
Jan 9, 2026 3,430 +10.82% 3,398 1,990,500 43,000 122,100 2.84
Dec 30, 2025 3,095 +2.15% 3,095 385,100 ー ー ー
Dec 26, 2025 3,030 +1.58% 3,043 564,900 33,300 100,400 3.02
Dec 19, 2025 2,983 +0.74% 3,008 668,700 31,300 107,500 3.43
Dec 12, 2025 2,961 +4.00% 2,926 833,300 27,500 123,100 4.48
Dec 5, 2025 2,847 -6.35% 2,932 933,000 24,300 132,100 5.44
Nov 28, 2025 3,040 +7.57% 2,952 933,700 31,800 124,200 3.91
Nov 21, 2025 2,826 -1.22% 2,796 930,600 21,800 133,500 6.12
Nov 14, 2025 2,861 -4.79% 2,915 1,317,100 16,500 139,500 8.45
Nov 7, 2025 3,005 +7.86% 2,925 1,443,200 46,700 134,300 2.88
Oct 31, 2025 2,786 -2.99% 2,788 1,457,300 31,200 123,100 3.95
Oct 24, 2025 2,872 +1.99% 2,870 1,278,800 29,500 100,900 3.42
Oct 17, 2025 2,816 -1.40% 2,844 1,069,800 31,200 110,700 3.55
Oct 10, 2025 2,856 +2.73% 2,823 1,527,100 39,800 125,300 3.15
Oct 3, 2025 2,780 -0.39% 2,684 1,306,500 26,000 147,900 5.69
Sep 26, 2025 2,791 +7.14% 2,759 1,696,100 54,000 138,600 2.57
Sep 19, 2025 2,605 +0.58% 2,604 831,600 25,200 194,400 7.71
Sep 12, 2025 2,590 -1.30% 2,604 1,088,600 24,000 219,700 9.15