If you invested ¥1000 in Mizuno Corporation (8022.T) 10 years ago, it would be worth ¥5,235.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,868.89, while ¥1000 invested 1 year ago would be worth ¥1,357.11. This corresponds to total returns of 423.5%, 386.89%, 35.71%, respectively, with annualized returns of 17.99%, 37.22%, 35.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3,735 | 3,695 | 3,695 | 3,820 | 3,695 | 135,700 |
| July 30, 2026 | 3,770 | 3,800 | 3,800 | 3,835 | 3,735 | 173,500 |
| July 29, 2026 | 3,750 | 3,775 | 3,775 | 3,800 | 3,690 | 208,800 |
| July 28, 2026 | 3,720 | 3,695 | 3,695 | 3,725 | 3,640 | 136,900 |
| July 27, 2026 | 3,650 | 3,710 | 3,710 | 3,720 | 3,640 | 132,800 |
| July 23, 2026 | 3,580 | 3,595 | 3,595 | 3,615 | 3,535 | 106,600 |
| July 22, 2026 | 3,675 | 3,610 | 3,610 | 3,675 | 3,610 | 110,500 |
| July 21, 2026 | 3,680 | 3,665 | 3,665 | 3,730 | 3,640 | 213,100 |
| July 17, 2026 | 3,680 | 3,680 | 3,680 | 3,715 | 3,610 | 270,700 |
| July 16, 2026 | 3,610 | 3,675 | 3,675 | 3,750 | 3,595 | 171,900 |
| July 15, 2026 | 3,580 | 3,595 | 3,595 | 3,650 | 3,560 | 121,400 |
| July 14, 2026 | 3,610 | 3,620 | 3,620 | 3,645 | 3,585 | 121,300 |
| July 13, 2026 | 3,525 | 3,600 | 3,600 | 3,625 | 3,520 | 166,900 |
| July 10, 2026 | 3,520 | 3,515 | 3,515 | 3,535 | 3,465 | 163,700 |
| July 09, 2026 | 3,500 | 3,505 | 3,505 | 3,580 | 3,485 | 191,900 |
| July 08, 2026 | 3,695 | 3,555 | 3,555 | 3,715 | 3,515 | 405,700 |
| July 07, 2026 | 3,470 | 3,540 | 3,540 | 3,650 | 3,460 | 366,200 |
| July 06, 2026 | 3,365 | 3,385 | 3,385 | 3,405 | 3,330 | 114,200 |
| July 03, 2026 | 3,265 | 3,370 | 3,370 | 3,375 | 3,255 | 160,200 |
| July 02, 2026 | 3,320 | 3,280 | 3,280 | 3,350 | 3,255 | 168,100 |
| July 01, 2026 | 3,325 | 3,305 | 3,305 | 3,340 | 3,265 | 209,700 |
| June 30, 2026 | 3,465 | 3,350 | 3,350 | 3,475 | 3,340 | 257,700 |
| June 29, 2026 | 3,450 | 3,455 | 3,455 | 3,480 | 3,410 | 171,700 |
| June 26, 2026 | 3,510 | 3,445 | 3,445 | 3,525 | 3,430 | 152,100 |
| June 25, 2026 | 3,445 | 3,480 | 3,480 | 3,515 | 3,410 | 235,800 |
| June 24, 2026 | 3,500 | 3,375 | 3,375 | 3,525 | 3,360 | 248,900 |
| June 23, 2026 | 3,435 | 3,360 | 3,360 | 3,435 | 3,355 | 136,500 |
| June 22, 2026 | 3,380 | 3,410 | 3,410 | 3,430 | 3,355 | 161,000 |
| June 19, 2026 | 3,405 | 3,380 | 3,380 | 3,440 | 3,345 | 180,400 |
| June 18, 2026 | 3,455 | 3,405 | 3,405 | 3,475 | 3,400 | 123,300 |
| June 17, 2026 | 3,430 | 3,450 | 3,450 | 3,480 | 3,420 | 122,500 |
| June 16, 2026 | 3,425 | 3,425 | 3,425 | 3,475 | 3,400 | 166,600 |
| June 15, 2026 | 3,430 | 3,405 | 3,405 | 3,455 | 3,390 | 116,600 |
| June 12, 2026 | 3,460 | 3,360 | 3,360 | 3,500 | 3,350 | 213,800 |
| June 11, 2026 | 3,460 | 3,415 | 3,415 | 3,460 | 3,365 | 273,800 |
| June 10, 2026 | 3,500 | 3,480 | 3,480 | 3,605 | 3,470 | 489,400 |
| June 09, 2026 | 3,295 | 3,405 | 3,405 | 3,465 | 3,255 | 394,400 |
| June 08, 2026 | 3,210 | 3,240 | 3,240 | 3,295 | 3,210 | 348,900 |
| June 05, 2026 | 3,095 | 3,265 | 3,265 | 3,280 | 3,090 | 354,000 |
| June 04, 2026 | 3,150 | 3,090 | 3,090 | 3,160 | 3,075 | 211,000 |
| June 03, 2026 | 3,215 | 3,200 | 3,200 | 3,280 | 3,190 | 260,700 |
| June 02, 2026 | 3,175 | 3,195 | 3,195 | 3,210 | 3,140 | 234,200 |
| June 01, 2026 | 3,270 | 3,180 | 3,180 | 3,270 | 3,180 | 232,100 |
| May 29, 2026 | 3,280 | 3,280 | 3,280 | 3,350 | 3,260 | 273,600 |
| May 28, 2026 | 3,245 | 3,285 | 3,285 | 3,315 | 3,230 | 178,600 |
| May 27, 2026 | 3,185 | 3,235 | 3,235 | 3,245 | 3,185 | 157,600 |
| May 26, 2026 | 3,240 | 3,185 | 3,185 | 3,255 | 3,180 | 164,400 |
| May 25, 2026 | 3,240 | 3,250 | 3,250 | 3,250 | 3,180 | 145,400 |
| May 22, 2026 | 3,270 | 3,220 | 3,220 | 3,290 | 3,220 | 136,400 |
| May 21, 2026 | 3,275 | 3,240 | 3,240 | 3,315 | 3,240 | 195,300 |
| May 20, 2026 | 3,405 | 3,250 | 3,250 | 3,405 | 3,235 | 191,800 |
| May 19, 2026 | 3,350 | 3,395 | 3,395 | 3,415 | 3,255 | 717,000 |
| May 18, 2026 | 3,400 | 3,315 | 3,315 | 3,415 | 3,300 | 186,600 |
| May 15, 2026 | 3,450 | 3,400 | 3,400 | 3,460 | 3,345 | 181,000 |
| May 14, 2026 | 3,615 | 3,445 | 3,445 | 3,675 | 3,445 | 500,000 |
| May 13, 2026 | 3,510 | 3,575 | 3,575 | 3,730 | 3,505 | 709,200 |
| May 12, 2026 | 3,415 | 3,465 | 3,465 | 3,545 | 3,265 | 871,000 |
| May 11, 2026 | 3,300 | 3,365 | 3,365 | 3,400 | 3,300 | 207,000 |
| May 08, 2026 | 3,305 | 3,315 | 3,315 | 3,350 | 3,250 | 218,000 |
| May 07, 2026 | 3,365 | 3,315 | 3,315 | 3,405 | 3,315 | 278,400 |