Mizuno Corporation 8022
TSE · Japan · Consumer Non-Durables
¥4,190.00+105.00 (+2.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,190.00 | +2.57% | ¥4,075.00 | ¥4,195.00 | ¥4,070.00 | 327.70K |
| 2026-09-30 | ¥4,085.00 | +1.11% | ¥4,065.00 | ¥4,125.00 | ¥4,015.00 | 246.60K |
| 2026-09-29 | ¥4,040.00 | -2.77% | ¥4,130.00 | ¥4,135.00 | ¥4,035.00 | 229.60K |
| 2026-09-28 | ¥4,155.00 | -0.72% | ¥4,180.00 | ¥4,205.00 | ¥4,155.00 | 214.40K |
| 2026-09-25 | ¥4,185.00 | +1.95% | ¥4,110.00 | ¥4,220.00 | ¥4,110.00 | 203.40K |
| 2026-09-24 | ¥4,105.00 | +1.99% | ¥4,025.00 | ¥4,125.00 | ¥4,020.00 | 177.20K |
| 2026-09-18 | ¥4,025.00 | -1.47% | ¥4,145.00 | ¥4,170.00 | ¥4,000.00 | 227.80K |
| 2026-09-17 | ¥4,085.00 | +3.55% | ¥3,975.00 | ¥4,105.00 | ¥3,970.00 | 194.30K |
| 2026-09-16 | ¥3,945.00 | -1.74% | ¥4,005.00 | ¥4,005.00 | ¥3,940.00 | 157.80K |
| 2026-09-15 | ¥4,015.00 | +0.25% | ¥4,050.00 | ¥4,080.00 | ¥3,990.00 | 131.10K |
| 2026-09-14 | ¥4,005.00 | +3.76% | ¥3,860.00 | ¥4,005.00 | ¥3,860.00 | 221.20K |
| 2026-09-11 | ¥3,860.00 | -1.28% | ¥3,870.00 | ¥3,895.00 | ¥3,795.00 | 302.30K |
| 2026-09-10 | ¥3,910.00 | -3.22% | ¥4,050.00 | ¥4,075.00 | ¥3,905.00 | 317.40K |
| 2026-09-09 | ¥4,040.00 | -0.12% | ¥4,025.00 | ¥4,320.00 | ¥4,000.00 | 545.30K |
| 2026-09-08 | ¥4,045.00 | -1.22% | ¥4,055.00 | ¥4,100.00 | ¥4,030.00 | 143.60K |
| 2026-09-07 | ¥4,095.00 | -0.97% | ¥4,115.00 | ¥4,115.00 | ¥4,040.00 | 144.90K |
| 2026-09-04 | ¥4,135.00 | +0.24% | ¥4,110.00 | ¥4,170.00 | ¥4,095.00 | 201.90K |
| 2026-09-03 | ¥4,125.00 | +0.73% | ¥4,165.00 | ¥4,175.00 | ¥4,110.00 | 224.70K |
| 2026-09-02 | ¥4,095.00 | -0.12% | ¥4,050.00 | ¥4,140.00 | ¥4,005.00 | 325.00K |
| 2026-09-01 | ¥4,100.00 | +0.61% | ¥4,055.00 | ¥4,130.00 | ¥4,055.00 | 140.50K |
| 2026-08-31 | ¥4,075.00 | -0.24% | ¥4,145.00 | ¥4,150.00 | ¥4,035.00 | 199.70K |
| 2026-08-28 | ¥4,085.00 | +0.86% | ¥4,000.00 | ¥4,105.00 | ¥3,970.00 | 314.60K |
| 2026-08-27 | ¥4,050.00 | -0.61% | ¥4,060.00 | ¥4,115.00 | ¥4,040.00 | 142.40K |
| 2026-08-26 | ¥4,075.00 | -0.85% | ¥4,100.00 | ¥4,100.00 | ¥4,020.00 | 216.70K |
| 2026-08-25 | ¥4,110.00 | +0.61% | ¥4,155.00 | ¥4,225.00 | ¥4,110.00 | 268.60K |
| 2026-08-24 | ¥4,085.00 | +0.12% | ¥4,120.00 | ¥4,140.00 | ¥4,045.00 | 226.90K |
| 2026-08-21 | ¥4,080.00 | -1.45% | ¥4,135.00 | ¥4,250.00 | ¥4,060.00 | 237.20K |
| 2026-08-20 | ¥4,140.00 | +4.02% | ¥4,095.00 | ¥4,170.00 | ¥4,060.00 | 273.10K |
| 2026-08-19 | ¥3,980.00 | +0.63% | ¥3,915.00 | ¥4,035.00 | ¥3,895.00 | 262.40K |
| 2026-08-18 | ¥3,955.00 | -2.94% | ¥4,035.00 | ¥4,065.00 | ¥3,955.00 | 164.80K |
| 2026-08-17 | ¥4,075.00 | -4.57% | ¥4,280.00 | ¥4,315.00 | ¥4,040.00 | 288.50K |
| 2026-08-14 | ¥4,270.00 | +2.28% | ¥4,175.00 | ¥4,310.00 | ¥4,120.00 | 303.10K |
| 2026-08-13 | ¥4,175.00 | -2.91% | ¥4,300.00 | ¥4,300.00 | ¥4,110.00 | 285.50K |
| 2026-08-12 | ¥4,300.00 | -0.23% | ¥4,335.00 | ¥4,460.00 | ¥4,285.00 | 520.10K |
| 2026-08-10 | ¥4,310.00 | +7.88% | ¥4,065.00 | ¥4,385.00 | ¥4,040.00 | 908.30K |
| 2026-08-07 | ¥3,995.00 | +7.10% | ¥3,660.00 | ¥4,045.00 | ¥3,555.00 | 837.60K |
| 2026-08-06 | ¥3,730.00 | +0.95% | ¥3,705.00 | ¥3,755.00 | ¥3,680.00 | 171.60K |
| 2026-08-05 | ¥3,695.00 | +1.09% | ¥3,670.00 | ¥3,700.00 | ¥3,655.00 | 111.00K |
| 2026-08-04 | ¥3,655.00 | -0.95% | ¥3,690.00 | ¥3,710.00 | ¥3,640.00 | 145.50K |
| 2026-08-03 | ¥3,690.00 | -0.14% | ¥3,690.00 | ¥3,690.00 | ¥3,575.00 | 146.80K |
| 2026-07-31 | ¥3,695.00 | -2.76% | ¥3,735.00 | ¥3,820.00 | ¥3,695.00 | 135.70K |
| 2026-07-30 | ¥3,800.00 | +0.66% | ¥3,770.00 | ¥3,835.00 | ¥3,735.00 | 173.50K |
| 2026-07-29 | ¥3,775.00 | +2.17% | ¥3,750.00 | ¥3,800.00 | ¥3,690.00 | 208.80K |
| 2026-07-28 | ¥3,695.00 | -0.40% | ¥3,720.00 | ¥3,725.00 | ¥3,640.00 | 136.90K |
| 2026-07-27 | ¥3,710.00 | +3.06% | ¥3,650.00 | ¥3,720.00 | ¥3,640.00 | 132.80K |
| 2026-07-24 | ¥3,600.00 | +0.14% | ¥3,565.00 | ¥3,685.00 | ¥3,555.00 | 207.10K |
| 2026-07-23 | ¥3,595.00 | -0.42% | ¥3,580.00 | ¥3,615.00 | ¥3,535.00 | 106.60K |
| 2026-07-22 | ¥3,610.00 | -1.50% | ¥3,675.00 | ¥3,675.00 | ¥3,610.00 | 110.50K |
| 2026-07-21 | ¥3,665.00 | -0.41% | ¥3,680.00 | ¥3,730.00 | ¥3,640.00 | 213.10K |
| 2026-07-17 | ¥3,680.00 | +0.14% | ¥3,680.00 | ¥3,715.00 | ¥3,610.00 | 270.70K |
| 2026-07-16 | ¥3,675.00 | +2.23% | ¥3,610.00 | ¥3,750.00 | ¥3,595.00 | 171.90K |
| 2026-07-15 | ¥3,595.00 | -0.69% | ¥3,580.00 | ¥3,650.00 | ¥3,560.00 | 121.40K |
| 2026-07-14 | ¥3,620.00 | +0.56% | ¥3,610.00 | ¥3,645.00 | ¥3,585.00 | 121.30K |
| 2026-07-13 | ¥3,600.00 | +2.42% | ¥3,525.00 | ¥3,625.00 | ¥3,520.00 | 166.90K |
| 2026-07-10 | ¥3,515.00 | +0.29% | ¥3,520.00 | ¥3,535.00 | ¥3,465.00 | 163.70K |
| 2026-07-09 | ¥3,505.00 | -1.41% | ¥3,500.00 | ¥3,580.00 | ¥3,485.00 | 191.90K |
| 2026-07-08 | ¥3,555.00 | +0.42% | ¥3,695.00 | ¥3,715.00 | ¥3,515.00 | 405.70K |
| 2026-07-07 | ¥3,540.00 | +4.58% | ¥3,470.00 | ¥3,650.00 | ¥3,460.00 | 366.20K |
| 2026-07-06 | ¥3,385.00 | +0.45% | ¥3,365.00 | ¥3,405.00 | ¥3,330.00 | 114.20K |
| 2026-07-03 | ¥3,370.00 | +2.74% | ¥3,265.00 | ¥3,375.00 | ¥3,255.00 | 160.20K |
| 2026-07-02 | ¥3,280.00 | -0.76% | ¥3,320.00 | ¥3,350.00 | ¥3,255.00 | 168.10K |
| 2026-07-01 | ¥3,305.00 | -1.34% | ¥3,325.00 | ¥3,340.00 | ¥3,265.00 | 209.70K |
| 2026-06-30 | ¥3,350.00 | -3.04% | ¥3,465.00 | ¥3,475.00 | ¥3,340.00 | 257.70K |
| 2026-06-29 | ¥3,455.00 | +0.29% | ¥3,450.00 | ¥3,480.00 | ¥3,410.00 | 171.70K |
| 2026-06-26 | ¥3,445.00 | -1.01% | ¥3,510.00 | ¥3,525.00 | ¥3,430.00 | 152.10K |
| 2026-06-25 | ¥3,480.00 | +3.11% | ¥3,445.00 | ¥3,515.00 | ¥3,410.00 | 235.80K |
| 2026-06-24 | ¥3,375.00 | +0.45% | ¥3,500.00 | ¥3,525.00 | ¥3,360.00 | 248.90K |
| 2026-06-23 | ¥3,360.00 | -1.47% | ¥3,435.00 | ¥3,435.00 | ¥3,355.00 | 136.50K |
| 2026-06-22 | ¥3,410.00 | +0.89% | ¥3,380.00 | ¥3,430.00 | ¥3,355.00 | 161.00K |
| 2026-06-19 | ¥3,380.00 | -0.73% | ¥3,405.00 | ¥3,440.00 | ¥3,345.00 | 180.40K |
| 2026-06-18 | ¥3,405.00 | -1.30% | ¥3,455.00 | ¥3,475.00 | ¥3,400.00 | 123.30K |
| 2026-06-17 | ¥3,450.00 | +0.73% | ¥3,430.00 | ¥3,480.00 | ¥3,420.00 | 122.50K |
| 2026-06-16 | ¥3,425.00 | +0.59% | ¥3,425.00 | ¥3,475.00 | ¥3,400.00 | 166.60K |
| 2026-06-15 | ¥3,405.00 | +1.34% | ¥3,430.00 | ¥3,455.00 | ¥3,390.00 | 116.60K |
| 2026-06-12 | ¥3,360.00 | -1.61% | ¥3,460.00 | ¥3,500.00 | ¥3,350.00 | 213.80K |
| 2026-06-11 | ¥3,415.00 | -1.87% | ¥3,460.00 | ¥3,460.00 | ¥3,365.00 | 273.80K |
| 2026-06-10 | ¥3,480.00 | +2.20% | ¥3,500.00 | ¥3,605.00 | ¥3,470.00 | 489.40K |
| 2026-06-09 | ¥3,405.00 | +5.09% | ¥3,295.00 | ¥3,465.00 | ¥3,255.00 | 394.40K |
| 2026-06-08 | ¥3,240.00 | -0.77% | ¥3,210.00 | ¥3,295.00 | ¥3,210.00 | 348.90K |
| 2026-06-05 | ¥3,265.00 | +5.66% | ¥3,095.00 | ¥3,280.00 | ¥3,090.00 | 354.00K |
| 2026-06-04 | ¥3,090.00 | -3.44% | ¥3,150.00 | ¥3,160.00 | ¥3,075.00 | 211.00K |
| 2026-06-03 | ¥3,200.00 | +0.16% | ¥3,215.00 | ¥3,280.00 | ¥3,190.00 | 260.70K |
| 2026-06-02 | ¥3,195.00 | +0.47% | ¥3,175.00 | ¥3,210.00 | ¥3,140.00 | 234.20K |
| 2026-06-01 | ¥3,180.00 | -3.05% | ¥3,270.00 | ¥3,270.00 | ¥3,180.00 | 232.10K |
| 2026-05-29 | ¥3,280.00 | -0.15% | ¥3,280.00 | ¥3,350.00 | ¥3,260.00 | 273.60K |
| 2026-05-28 | ¥3,285.00 | +1.55% | ¥3,245.00 | ¥3,315.00 | ¥3,230.00 | 178.60K |
| 2026-05-27 | ¥3,235.00 | +1.57% | ¥3,185.00 | ¥3,245.00 | ¥3,185.00 | 157.60K |
| 2026-05-26 | ¥3,185.00 | -2.00% | ¥3,240.00 | ¥3,255.00 | ¥3,180.00 | 164.40K |
| 2026-05-25 | ¥3,250.00 | +0.93% | ¥3,240.00 | ¥3,250.00 | ¥3,180.00 | 145.40K |
| 2026-05-22 | ¥3,220.00 | -0.62% | ¥3,270.00 | ¥3,290.00 | ¥3,220.00 | 136.40K |