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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mizuno Corporation (8022.T) JPX