Mizuno Corporation (8022.T) JPX

3,535.00

-70(-1.94%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	3,530	3,535	3,535	3,600	3,530	230,300
March 12, 2026	3,690	3,605	3,605	3,700	3,580	158,900
March 11, 2026	3,700	3,705	3,705	3,770	3,695	225,100
March 10, 2026	3,665	3,655	3,655	3,680	3,615	55,700
March 09, 2026	3,560	3,595	3,595	3,640	3,515	298,500
March 06, 2026	3,690	3,770	3,770	3,795	3,620	285,200
March 05, 2026	3,800	3,735	3,735	3,825	3,705	301,000
March 04, 2026	3,705	3,695	3,695	3,795	3,650	263,600
March 03, 2026	4,000	3,835	3,835	4,000	3,810	349,200
March 02, 2026	3,960	4,015	4,015	4,035	3,955	422,900
February 27, 2026	3,970	4,065	4,065	4,085	3,810	1.02M
February 26, 2026	4,065	4,050	4,050	4,100	4,045	286,600
February 25, 2026	4,095	4,100	4,100	4,145	4,035	369,500
February 24, 2026	4,045	4,055	4,055	4,080	4,000	322,700
February 20, 2026	4,010	3,985	0	4,020	3,965	338,800
February 19, 2026	4,055	4,080	0	4,115	4,040	461,700
February 18, 2026	4,135	4,065	0	4,135	4,035	412,900
February 17, 2026	4,145	4,105	0	4,245	4,095	298,200
February 16, 2026	4,215	4,120	0	4,220	4,035	363,600
February 13, 2026	4,235	4,260	0	4,350	4,225	510,000
February 12, 2026	3,995	4,285	0	4,385	3,965	815,000
February 10, 2026	3,670	3,975	0	4,015	3,660	1.01M
February 09, 2026	3,700	3,665	0	3,715	3,600	386,600
February 06, 2026	3,500	3,610	0	3,615	3,480	554,500
February 05, 2026	3,400	3,445	0	3,465	3,365	349,600
February 04, 2026	3,325	3,315	0	3,350	3,270	215,900
February 03, 2026	3,295	3,295	0	3,315	3,260	172,800
February 02, 2026	3,260	3,230	0	3,305	3,215	228,500
January 30, 2026	3,205	3,195	0	3,215	3,145	143,700
January 29, 2026	3,100	3,155	0	3,180	3,075	367,900
January 28, 2026	3,135	3,075	0	3,140	3,055	242,400
January 27, 2026	3,240	3,170	0	3,240	3,170	137,800
January 26, 2026	3,230	3,205	0	3,275	3,190	206,200
January 23, 2026	3,315	3,280	0	3,320	3,275	148,800
January 22, 2026	3,285	3,305	0	3,330	3,265	206,500
January 21, 2026	3,280	3,250	0	3,295	3,230	333,600
January 20, 2026	3,410	3,350	0	3,435	3,340	246,200
January 19, 2026	3,415	3,430	0	3,450	3,395	177,200
January 16, 2026	3,445	3,420	0	3,455	3,390	169,500
January 15, 2026	3,470	3,455	0	3,480	3,445	133,100
January 14, 2026	3,480	3,450	0	3,490	3,440	221,000
January 13, 2026	3,500	3,445	0	3,510	3,425	219,100
January 09, 2026	3,580	3,430	0	3,595	3,395	438,100
January 08, 2026	3,440	3,510	0	3,525	3,440	387,800
January 07, 2026	3,345	3,470	0	3,495	3,330	536,200
January 06, 2026	3,270	3,285	0	3,320	3,225	280,500
January 05, 2026	3,150	3,210	0	3,275	3,150	347,900
December 30, 2025	3,075	3,095	0	3,125	3,065	210,500
December 29, 2025	3,055	3,085	0	3,110	3,055	174,600
December 26, 2025	3,030	3,030	0	3,055	3,020	84,700
December 25, 2025	3,070	3,035	0	3,070	3,010	105,400
December 24, 2025	3,045	3,050	0	3,100	3,040	135,500
December 23, 2025	3,020	3,045	0	3,090	3,015	121,100
December 22, 2025	3,020	3,020	0	3,030	2,996	118,200
December 19, 2025	2,970	2,983	0	2,997	2,969	152,200
December 18, 2025	3,025	2,998	0	3,030	2,998	78,900
December 17, 2025	3,060	3,015	0	3,070	3,005	165,000
December 16, 2025	3,025	3,005	0	3,035	2,993	158,800
December 15, 2025	3,000	2,996	0	3,025	2,971	113,800
December 12, 2025	2,911	2,961	0	2,994	2,902	151,100