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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,605	2,601	2,601	2,619	2,572	175,100
September 03, 2025	2,600	2,571	2,571	2,613	2,559	469,500
September 02, 2025	2,622	2,632	2,632	2,647	2,620	175,600
September 01, 2025	2,602	2,636	2,636	2,655	2,599	200,200
August 29, 2025	2,652	2,593	2,593	2,663	2,593	192,500
August 28, 2025	2,645	2,661	2,661	2,678	2,637	124,800
August 27, 2025	2,640	2,655	2,655	2,675	2,637	142,500
August 26, 2025	2,660	2,664	2,664	2,680	2,644	155,800
August 25, 2025	2,666	2,684	2,684	2,701	2,646	208,900
August 22, 2025	2,682	2,657	2,657	2,697	2,655	166,200
August 21, 2025	2,690	2,683	2,683	2,695	2,671	145,200
August 20, 2025	2,684	2,694	2,694	2,709	2,680	151,200
August 19, 2025	2,697	2,680	2,680	2,707	2,673	154,200
August 18, 2025	2,705	2,697	2,697	2,744	2,682	229,100
August 15, 2025	2,695	2,676	2,676	2,721	2,656	333,700
August 14, 2025	2,695	2,704	2,704	2,723	2,680	341,300
August 13, 2025	2,625	2,693	2,693	2,732	2,625	642,200
August 12, 2025	2,546	2,587	2,587	2,608	2,538	454,500
August 08, 2025	2,576	2,537	2,537	2,580	2,510	782,100
August 07, 2025	2,788	2,533	2,533	2,850	2,503	1.75M
August 06, 2025	2,748	2,783	2,783	2,809	2,733	239,200
August 05, 2025	2,786	2,745	2,745	2,793	2,744	206,300
August 04, 2025	2,716	2,770	2,770	2,786	2,711	194,300
August 01, 2025	2,760	2,766	2,766	2,803	2,746	218,200
July 31, 2025	2,779	2,766	2,766	2,782	2,750	208,500
July 30, 2025	2,784	2,779	2,779	2,794	2,754	171,400
July 29, 2025	2,779	2,784	2,784	2,795	2,744	310,700
July 28, 2025	2,847	2,790	2,790	2,860	2,789	310,900
July 25, 2025	2,884	2,847	2,847	2,899	2,825	225,500
July 24, 2025	2,843	2,868	2,868	2,898	2,824	347,500
July 23, 2025	2,713	2,808	2,808	2,827	2,692	410,800
July 22, 2025	2,678	2,642	2,642	2,709	2,641	198,600
July 18, 2025	2,668	2,658	2,658	2,706	2,657	224,200
July 17, 2025	2,615	2,658	2,658	2,668	2,615	228,000
July 16, 2025	2,637	2,615	2,615	2,637	2,588	204,600
July 15, 2025	2,660	2,633	2,633	2,678	2,596	200,900
July 14, 2025	2,600	2,631	2,631	2,634	2,573	181,000
July 11, 2025	2,663	2,598	2,598	2,673	2,595	176,900
July 10, 2025	2,690	2,646	2,646	2,716	2,620	332,500
July 09, 2025	2,665	2,685	2,685	2,712	2,649	328,400
July 08, 2025	2,641	2,642	2,642	2,674	2,621	291,500
July 07, 2025	2,608	2,618	2,618	2,663	2,588	392,400
July 04, 2025	2,608	2,590	2,590	2,638	2,590	362,100
July 03, 2025	2,670	2,596	2,596	2,682	2,590	251,000
July 02, 2025	2,667	2,672	2,672	2,693	2,648	265,000
July 01, 2025	2,637	2,668	2,668	2,680	2,619	191,600

Mizuno Corporation (8022.T) JPX