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 Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 2,858 2,938 2,789 2,872 +56 +1.99% 1,278,800
Oct 17, 2025 2,832 2,915 2,777 2,816 -40 -1.40% 1,069,800
Oct 10, 2025 2,800 2,916 2,728 2,856 +76 +2.73% 1,527,100
Oct 3, 2025 2,760 2,798 2,576 2,780 -11 -0.39% 1,306,500
Sep 26, 2025 2,591 2,882 2,587 2,791 +186 +7.14% 1,696,100
Sep 19, 2025 2,584 2,640 2,562 2,605 +15 +0.58% 831,600
Sep 12, 2025 2,663 2,663 2,552 2,590 -34 -1.30% 1,088,600