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
May 24, 2024 2,523 +0.40% 2,498 1,543,215 33,100 187,500 5.66
May 17, 2024 2,513 -3.94% 2,561 3,764,738 33,100 187,700 5.67
May 10, 2024 2,616 +2.23% 2,564 1,879,519 52,500 181,000 3.45
May 2, 2024 2,559 +1.71% 2,564 1,136,411 40,100 197,600 4.93
Apr 26, 2024 2,516 +4.57% 2,446 1,695,917 36,300 213,300 5.88
Apr 19, 2024 2,406 -5.50% 2,450 2,265,923 35,400 221,600 6.26
Apr 12, 2024 2,546 +16.31% 2,404 3,454,234 52,700 296,500 5.63
Apr 5, 2024 2,189 +3.30% 2,142 1,782,618 29,600 357,500 12.08
Mar 29, 2024 2,119 +2.71% 2,121 1,855,219 28,900 385,500 13.34
Mar 22, 2024 2,063 +6.01% 2,021 1,401,914 29,500 381,400 12.93
Mar 15, 2024 1,946 +1.41% 1,905 1,908,919 26,500 376,900 14.22
Mar 8, 2024 1,919 +9.47% 1,834 1,503,315 19,200 406,400 21.17
Mar 1, 2024 1,753 -4.16% 1,763 1,709,417 14,600 428,400 29.34
Feb 22, 2024 1,829 +7.40% 1,772 1,478,415 19,000 433,200 22.80
Feb 16, 2024 1,703 +1.01% 1,726 3,063,631 17,200 447,400 26.01
Feb 9, 2024 1,686 +13.69% 1,573 1,667,417 22,100 520,800 23.57
Feb 2, 2024 1,483 +2.56% 1,475 946,209 7,400 502,000 67.84
Jan 26, 2024 1,446 +0.91% 1,453 1,176,912 7,700 507,500 65.91
Jan 19, 2024 1,433 +4.37% 1,417 1,264,513 6,500 513,600 79.02
Jan 12, 2024 1,373 +3.00% 1,364 859,209 8,200 546,100 66.60