Mizuno Corporation - 8022.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,929	2,932	2,932	2,944	2,899	137,800
December 03, 2025	2,956	2,935	2,935	2,969	2,860	241,700
December 02, 2025	3,000	2,969	2,969	3,025	2,966	170,200
December 01, 2025	3,030	3,010	3,010	3,050	2,991	180,200
November 28, 2025	3,045	3,040	3,040	3,070	3,020	265,200
November 27, 2025	2,910	3,015	3,015	3,020	2,900	245,700
November 26, 2025	2,905	2,895	2,895	2,905	2,875	175,100
November 25, 2025	2,849	2,875	2,875	2,903	2,826	247,700
November 21, 2025	2,770	2,826	2,826	2,830	2,770	165,400
November 20, 2025	2,774	2,808	2,808	2,827	2,760	115,500
November 19, 2025	2,754	2,754	2,754	2,781	2,723	188,000
November 18, 2025	2,840	2,761	2,761	2,844	2,744	229,700
November 17, 2025	2,864	2,846	2,846	2,883	2,808	173,800
November 14, 2025	2,900	2,861	2,861	2,917	2,850	150,600
November 13, 2025	2,897	2,920	2,920	2,945	2,894	156,200
November 12, 2025	2,906	2,883	2,883	2,931	2,870	178,900
November 11, 2025	2,957	2,901	2,901	2,957	2,846	271,500
November 10, 2025	3,025	2,934	2,934	3,030	2,862	559,900
November 07, 2025	2,755	3,005	3,005	3,130	2,720	943,000
November 06, 2025	2,786	2,779	2,779	2,829	2,763	165,100
November 05, 2025	2,786	2,779	2,779	2,829	2,763	165,100
November 04, 2025	2,816	2,788	2,788	2,828	2,716	171,700
October 31, 2025	2,780	2,786	2,786	2,787	2,755	156,900
October 30, 2025	2,780	2,786	2,786	2,787	2,755	581,000
October 29, 2025	2,807	2,739	2,739	2,827	2,725	331,300
October 28, 2025	2,893	2,832	2,832	2,903	2,821	154,800
October 27, 2025	2,896	2,893	2,893	2,910	2,880	233,300
October 24, 2025	2,925	2,872	2,872	2,925	2,871	212,600
October 23, 2025	2,850	2,927	2,927	2,938	2,845	295,000
October 22, 2025	2,853	2,884	2,884	2,901	2,847	351,100
October 21, 2025	2,797	2,833	2,833	2,853	2,789	188,300
October 20, 2025	2,858	2,800	2,800	2,868	2,793	231,800
October 17, 2025	2,850	2,816	2,816	2,850	2,791	187,300
October 16, 2025	2,872	2,879	2,879	2,915	2,859	246,700
October 15, 2025	2,815	2,880	2,880	2,896	2,806	347,000
October 14, 2025	2,832	2,787	2,787	2,857	2,777	288,800
October 10, 2025	2,852	2,856	2,856	2,916	2,839	362,100
October 09, 2025	2,753	2,876	2,876	2,912	2,741	427,600
October 08, 2025	2,779	2,756	2,756	2,792	2,755	170,900
October 07, 2025	2,770	2,786	2,786	2,814	2,758	231,800
October 06, 2025	2,800	2,770	2,770	2,805	2,728	334,700
October 03, 2025	2,697	2,780	2,780	2,798	2,690	318,700
October 02, 2025	2,599	2,663	2,663	2,690	2,597	249,800
October 01, 2025	2,634	2,599	2,599	2,663	2,576	300,700
September 30, 2025	2,709	2,671	2,671	2,716	2,671	210,100
September 29, 2025	2,760	2,709	2,709	2,760	2,706	227,200
September 26, 2025	2,856	2,791	2,791	2,882	2,780	389,500
September 25, 2025	2,750	2,852	2,852	2,867	2,732	632,600
September 24, 2025	2,640	2,719	2,719	2,748	2,612	441,700
September 22, 2025	2,591	2,622	2,622	2,648	2,587	232,300
September 19, 2025	2,634	2,605	2,605	2,640	2,590	294,500
September 18, 2025	2,597	2,625	2,625	2,625	2,576	150,200
September 17, 2025	2,597	2,625	2,625	2,625	2,576	200,400
September 16, 2025	2,601	2,589	2,589	2,623	2,562	200,400
September 12, 2025	2,559	2,590	2,590	2,600	2,559	197,900
September 11, 2025	2,559	2,590	2,590	2,600	2,559	210,700
September 10, 2025	2,600	2,586	2,586	2,602	2,579	229,800
September 09, 2025	2,639	2,630	2,630	2,655	2,619	266,300
September 08, 2025	2,663	2,638	2,638	2,663	2,623	183,900
September 05, 2025	2,616	2,624	2,624	2,624	2,575	300,800

Mizuno Corporation (8022.T) JPX