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 Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,602 2,655 2,559 2,624 +31 +1.20% 1,321,200
Aug 29, 2025 2,666 2,701 2,593 2,593 -64 -2.41% 824,500
Aug 22, 2025 2,705 2,744 2,655 2,657 -19 -0.71% 845,900
Aug 15, 2025 2,546 2,732 2,538 2,676 +139 +5.48% 1,771,700
Aug 8, 2025 2,716 2,850 2,503 2,537 -229 -8.28% 3,169,000
Aug 1, 2025 2,847 2,860 2,744 2,766 -81 -2.85% 1,219,700
Jul 25, 2025 2,678 2,899 2,641 2,847 +189 +7.11% 1,182,400