kabutan

Mizuno Corporation(8022) Historical

8022
TSE Prime
Mizuno Corporation
3,535
JPY
-70
(-1.94%)
Mar 13, 3:30 pm JST
22.17
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,555
Mar 13, 11:42 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
4,385 JPY
52 Week Low Apr 7, 2025
2,077 JPY
Yearly High Feb 12, 2026
4,385 JPY
Yearly Low Apr 7, 2025
2,077 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,530 3,600 3,530 3,535 -70 -1.94% 230,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 3,030 3,050 2,841 2,847 -193 -6.35% 933,000
Nov 28, 2025 2,849 3,070 2,826 3,040 +214 +7.57% 933,700
Nov 21, 2025 2,864 2,883 2,723 2,826 -35 -1.22% 930,600
Nov 14, 2025 3,025 3,030 2,846 2,861 -144 -4.79% 1,317,100
Nov 7, 2025 2,786 3,130 2,716 3,005 +219 +7.86% 1,443,200
Oct 31, 2025 2,896 2,910 2,711 2,786 -86 -2.99% 1,457,300