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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,710	2,656	2,656	2,715	2,656	256,400
June 27, 2025	2,628	2,690	2,690	2,738	2,625	444,700
June 26, 2025	2,570	2,578	2,578	2,605	2,563	190,000
June 25, 2025	2,526	2,542	2,542	2,555	2,491	175,000
June 24, 2025	2,530	2,508	2,508	2,541	2,490	119,200
June 23, 2025	2,489	2,487	2,487	2,499	2,466	117,800
June 20, 2025	2,535	2,506	2,506	2,548	2,501	359,000
June 19, 2025	2,590	2,563	2,563	2,590	2,563	86,400
June 18, 2025	2,582	2,586	2,586	2,615	2,569	261,800
June 17, 2025	2,605	2,598	2,598	2,617	2,584	148,800
June 16, 2025	2,595	2,606	2,606	2,635	2,588	210,300
June 13, 2025	2,609	2,561	2,561	2,634	2,560	199,500
June 12, 2025	2,650	2,636	2,636	2,650	2,600	160,300
June 11, 2025	2,640	2,663	2,663	2,676	2,602	133,900
June 10, 2025	2,648	2,632	2,632	2,668	2,620	148,500
June 09, 2025	2,653	2,628	2,628	2,657	2,616	152,400
June 06, 2025	2,680	2,629	2,629	2,684	2,620	168,700
June 05, 2025	2,676	2,674	2,674	2,745	2,674	289,800
June 04, 2025	2,721	2,726	2,726	2,756	2,697	216,600
June 03, 2025	2,799	2,684	2,684	2,799	2,684	267,800
June 02, 2025	2,753	2,790	2,790	2,828	2,740	283,100
May 30, 2025	2,722	2,758	2,758	2,777	2,716	439,200
May 29, 2025	2,720	2,729	2,729	2,772	2,720	236,500
May 28, 2025	2,706	2,709	2,709	2,725	2,689	217,900
May 27, 2025	2,628	2,667	2,667	2,672	2,620	117,700
May 26, 2025	2,706	2,636	2,636	2,718	2,636	113,500
May 23, 2025	2,701	2,681	2,681	2,734	2,681	170,000

Mizuno Corporation (8022.T) JPX