kabutan

Mizuno Corporation(8022) Historical

8022
TSE Prime
Mizuno Corporation
3,270
JPY
-80
(-2.39%)
Apr 30, 11:30 am JST
20.41
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,275
Apr 30, 11:29 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,215 3,350 3,210 3,270 -15 -0.46% 404,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,510 3,545 3,265 3,285 -185 -5.33% 667,200
Apr 17, 2026 3,520 3,595 3,440 3,470 -60 -1.70% 711,000
Apr 10, 2026 3,510 3,635 3,455 3,530 +20 +0.57% 644,300
Apr 3, 2026 3,295 3,615 3,255 3,510 +110 +3.24% 1,154,700
Mar 27, 2026 3,245 3,455 3,185 3,400 +85 +2.56% 1,181,800
Mar 19, 2026 3,495 3,510 3,290 3,315 -220 -6.22% 898,400
Mar 13, 2026 3,560 3,770 3,515 3,535 -235 -6.23% 1,063,200
Mar 6, 2026 3,960 4,035 3,620 3,770 -295 -7.26% 1,793,800
Feb 27, 2026 4,045 4,145 3,810 4,065 +80 +2.01% 1,995,000
Feb 20, 2026 4,215 4,245 3,965 3,985 -275 -6.46% 1,875,200
Feb 13, 2026 3,700 4,385 3,600 4,260 +650 +18.01% 2,726,000
Feb 6, 2026 3,260 3,615 3,215 3,610 +415 +12.99% 1,521,300
Jan 30, 2026 3,230 3,275 3,055 3,195 -85 -2.59% 1,098,000
Jan 23, 2026 3,415 3,450 3,230 3,280 -140 -4.09% 1,112,300
Jan 16, 2026 3,500 3,510 3,390 3,420 -10 -0.29% 742,700
Jan 9, 2026 3,150 3,595 3,150 3,430 +335 +10.82% 1,990,500
Dec 30, 2025 3,055 3,125 3,055 3,095 +65 +2.15% 385,100
Dec 26, 2025 3,020 3,100 2,996 3,030 +47 +1.58% 564,900
Dec 19, 2025 3,000 3,070 2,969 2,983 +22 +0.74% 668,700
Dec 12, 2025 2,884 2,994 2,863 2,961 +114 +4.00% 833,300