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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,010	3,985	3,985	4,020	3,965	338,800
February 19, 2026	4,055	4,080	4,080	4,115	4,040	461,700
February 18, 2026	4,135	4,065	4,065	4,135	4,035	412,900
February 17, 2026	4,145	4,105	4,105	4,245	4,095	298,200
February 16, 2026	4,215	4,120	4,120	4,220	4,035	363,600
February 13, 2026	4,235	4,260	4,260	4,350	4,225	510,000
February 12, 2026	3,995	4,285	4,285	4,385	3,965	815,000
February 10, 2026	3,670	3,975	3,975	4,015	3,660	1.01M
February 09, 2026	3,700	3,665	3,665	3,715	3,600	386,600
February 06, 2026	3,500	3,610	3,610	3,615	3,480	554,500
February 05, 2026	3,400	3,445	3,445	3,465	3,365	349,600
February 04, 2026	3,325	3,315	3,315	3,350	3,270	215,900
February 03, 2026	3,295	3,295	3,295	3,315	3,260	172,800
February 02, 2026	3,260	3,230	3,230	3,305	3,215	228,500
January 30, 2026	3,205	3,195	3,195	3,215	3,145	143,700
January 29, 2026	3,100	3,155	3,155	3,180	3,075	367,900
January 28, 2026	3,135	3,075	3,075	3,140	3,055	242,400
January 27, 2026	3,240	3,170	3,170	3,240	3,170	137,800
January 26, 2026	3,230	3,205	3,205	3,275	3,190	206,200
January 23, 2026	3,315	3,280	3,280	3,320	3,275	148,800
January 22, 2026	3,285	3,305	3,305	3,330	3,265	206,500
January 21, 2026	3,280	3,250	3,250	3,295	3,230	333,600
January 20, 2026	3,410	3,350	3,350	3,435	3,340	246,200
January 19, 2026	3,415	3,430	3,430	3,450	3,395	177,200
January 16, 2026	3,445	3,420	3,420	3,455	3,390	169,500
January 15, 2026	3,470	3,455	3,455	3,480	3,445	133,100
January 14, 2026	3,480	3,450	3,450	3,490	3,440	221,000
January 13, 2026	3,500	3,445	3,445	3,510	3,425	219,100
January 09, 2026	3,580	3,430	3,430	3,595	3,395	438,100
January 08, 2026	3,440	3,510	3,510	3,525	3,440	387,800
January 07, 2026	3,345	3,470	3,470	3,495	3,330	536,200
January 06, 2026	3,270	3,285	3,285	3,320	3,225	280,500
January 05, 2026	3,150	3,210	3,210	3,275	3,150	347,900
December 30, 2025	3,075	3,095	3,095	3,125	3,065	210,500
December 29, 2025	3,055	3,085	3,085	3,110	3,055	174,600
December 26, 2025	3,030	3,030	3,030	3,055	3,020	84,700
December 25, 2025	3,070	3,035	3,035	3,070	3,010	105,400
December 24, 2025	3,045	3,050	3,050	3,100	3,040	135,500
December 23, 2025	3,020	3,045	3,045	3,090	3,015	121,100
December 22, 2025	3,020	3,020	3,020	3,030	2,996	118,200
December 19, 2025	2,970	2,983	2,983	2,997	2,969	152,200
December 18, 2025	3,025	2,998	2,998	3,030	2,998	78,900
December 17, 2025	3,060	3,015	3,015	3,070	3,005	165,000
December 16, 2025	3,025	3,005	3,005	3,035	2,993	158,800
December 15, 2025	3,000	2,996	2,996	3,025	2,971	113,800
December 12, 2025	2,911	2,961	2,961	2,994	2,902	151,100
December 11, 2025	2,950	2,885	2,885	2,957	2,863	150,600
December 10, 2025	2,938	2,900	2,900	2,962	2,900	200,200
December 09, 2025	2,945	2,926	2,926	2,969	2,907	145,900
December 08, 2025	2,884	2,941	2,941	2,954	2,870	185,500
December 05, 2025	2,888	2,851	2,851	2,908	2,841	128,700
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

Mizuno Corporation (8022.T) JPX