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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,884 2,994 2,863 2,961 +114 +4.00% 984,400

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Feb 28, 2025 2,613 -3.19% 2,635 1,201,512 8,400 139,700 16.63
Feb 21, 2025 2,699 -4.05% 2,774 1,982,720 8,200 147,900 18.04
Feb 14, 2025 2,813 -6.82% 2,855 2,179,522 9,700 161,800 16.68
Feb 7, 2025 3,019 +4.14% 2,857 2,947,829 19,300 146,000 7.56
Jan 31, 2025 2,899 +1.76% 2,909 3,111,631 57,500 148,500 2.58
Jan 24, 2025 2,849 -0.59% 2,870 1,065,011 23,500 146,300 6.23
Jan 17, 2025 2,866 -2.62% 2,893 1,059,011 26,700 156,200 5.85
Jan 10, 2025 2,943 -1.44% 2,915 1,968,320 29,000 158,800 5.48
Dec 30, 2024 2,986 -1.42% 2,989 446,704 ー ー ー
Dec 27, 2024 3,029 -1.30% 3,064 1,928,719 34,500 145,100 4.21
Dec 20, 2024 3,069 +4.99% 3,038 2,208,622 37,500 142,500 3.80
Dec 13, 2024 2,923 +1.53% 2,874 2,568,326 30,700 159,400 5.19
Dec 6, 2024 2,879 +5.88% 2,935 3,747,637 22,800 159,900 7.01
Nov 29, 2024 2,719 +9.37% 2,628 2,488,825 15,400 155,700 10.11
Nov 22, 2024 2,486 +4.76% 2,482 2,316,023 9,800 181,600 18.53
Nov 15, 2024 2,373 -14.52% 2,454 4,285,543 11,100 199,900 18.01
Nov 8, 2024 2,776 +6.65% 2,685 1,849,518 13,900 91,000 6.55
Nov 1, 2024 2,603 -2.00% 2,659 1,780,218 14,000 81,600 5.83
Oct 25, 2024 2,656 -4.43% 2,713 1,089,311 21,500 64,800 3.01
Oct 18, 2024 2,779 -0.50% 2,831 903,909 28,200 64,600 2.29