Mizuno Corporation (8022.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8022.T Historical Return
If you invested ¥1000 in Mizuno Corporation (8022.T) 10 years ago, it would be worth ¥5,807.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,148.65, while ¥1000 invested 1 year ago would be worth ¥1,594. This corresponds to total returns of 480.77%, 414.87%, 59.4%, respectively, with annualized returns of 19.23%, 38.81%, 59.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8022.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,075 | 4,190 | 4,190 | 4,195 | 4,070 | 327,700 |
| September 30, 2026 | 4,065 | 4,085 | 4,085 | 4,125 | 4,015 | 246,600 |
| September 29, 2026 | 4,130 | 4,040 | 4,040 | 4,135 | 4,035 | 229,600 |
| September 28, 2026 | 4,180 | 4,155 | 4,155 | 4,205 | 4,155 | 214,400 |
| September 25, 2026 | 4,110 | 4,185 | 4,185 | 4,220 | 4,110 | 203,400 |
| September 24, 2026 | 4,025 | 4,105 | 4,105 | 4,125 | 4,020 | 177,200 |
| September 18, 2026 | 4,145 | 4,025 | 4,025 | 4,170 | 4,000 | 227,800 |
| September 17, 2026 | 3,975 | 4,085 | 4,085 | 4,105 | 3,970 | 194,300 |
| September 16, 2026 | 4,005 | 3,945 | 3,945 | 4,005 | 3,940 | 157,800 |
| September 15, 2026 | 4,050 | 4,015 | 4,015 | 4,080 | 3,990 | 131,100 |
| September 11, 2026 | 3,870 | 3,860 | 3,860 | 3,895 | 3,795 | 302,300 |
| September 10, 2026 | 4,050 | 3,910 | 3,910 | 4,075 | 3,905 | 317,400 |
| September 09, 2026 | 4,025 | 4,040 | 4,040 | 4,320 | 4,000 | 545,300 |
| September 08, 2026 | 4,055 | 4,045 | 4,045 | 4,100 | 4,030 | 143,600 |
| September 07, 2026 | 4,115 | 4,095 | 4,095 | 4,115 | 4,040 | 144,900 |
| September 04, 2026 | 4,110 | 4,135 | 4,135 | 4,170 | 4,095 | 201,900 |
| September 03, 2026 | 4,165 | 4,125 | 4,125 | 4,175 | 4,110 | 224,700 |
| September 02, 2026 | 4,050 | 4,095 | 4,095 | 4,140 | 4,005 | 325,000 |
| September 01, 2026 | 4,055 | 4,100 | 4,100 | 4,130 | 4,055 | 140,500 |
| August 31, 2026 | 4,145 | 4,075 | 4,075 | 4,150 | 4,035 | 199,700 |
| August 28, 2026 | 4,000 | 4,085 | 4,085 | 4,105 | 3,970 | 314,600 |
| August 27, 2026 | 4,060 | 4,050 | 4,050 | 4,115 | 4,040 | 142,400 |
| August 26, 2026 | 4,100 | 4,075 | 4,075 | 4,100 | 4,020 | 216,700 |
| August 25, 2026 | 4,155 | 4,110 | 4,110 | 4,225 | 4,110 | 268,600 |
| August 24, 2026 | 4,120 | 4,085 | 4,085 | 4,140 | 4,045 | 226,900 |
| August 21, 2026 | 4,135 | 4,080 | 4,080 | 4,250 | 4,060 | 237,200 |
| August 20, 2026 | 4,095 | 4,140 | 4,140 | 4,170 | 4,060 | 273,100 |
| August 19, 2026 | 3,915 | 3,980 | 3,980 | 4,035 | 3,895 | 262,400 |
| August 18, 2026 | 4,035 | 3,955 | 3,955 | 4,065 | 3,955 | 164,800 |
| August 17, 2026 | 4,280 | 4,075 | 4,075 | 4,315 | 4,040 | 288,500 |
| August 14, 2026 | 4,175 | 4,270 | 4,270 | 4,310 | 4,120 | 303,100 |
| August 13, 2026 | 4,300 | 4,175 | 4,175 | 4,300 | 4,110 | 285,500 |
| August 12, 2026 | 4,335 | 4,300 | 4,300 | 4,460 | 4,285 | 520,100 |
| August 10, 2026 | 4,065 | 4,310 | 4,310 | 4,385 | 4,040 | 908,300 |
| August 07, 2026 | 3,660 | 3,995 | 3,995 | 4,045 | 3,555 | 837,600 |
| August 06, 2026 | 3,705 | 3,730 | 3,730 | 3,755 | 3,680 | 171,600 |
| August 05, 2026 | 3,670 | 3,695 | 3,695 | 3,700 | 3,655 | 111,000 |
| August 04, 2026 | 3,690 | 3,655 | 3,655 | 3,710 | 3,640 | 145,500 |
| August 03, 2026 | 3,690 | 3,690 | 3,690 | 3,690 | 3,575 | 146,800 |
| 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 |
AD
