Mizuno Corporation (8022.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 7,860.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,880.00 | 90,900 |
| 01 Jul 2024 | 7,990.00 | 8,070.00 | 7,840.00 | 7,840.00 | 7,840.00 | 104,000 |
| 28 Jun 2024 | 8,020.00 | 8,070.00 | 7,910.00 | 7,920.00 | 7,920.00 | 104,200 |
| 27 Jun 2024 | 8,030.00 | 8,150.00 | 8,020.00 | 8,040.00 | 8,040.00 | 89,000 |
| 26 Jun 2024 | 8,160.00 | 8,230.00 | 8,030.00 | 8,100.00 | 8,100.00 | 86,700 |
| 25 Jun 2024 | 8,060.00 | 8,140.00 | 8,010.00 | 8,070.00 | 8,070.00 | 104,800 |
| 24 Jun 2024 | 8,100.00 | 8,110.00 | 7,870.00 | 7,960.00 | 7,960.00 | 132,700 |
| 21 Jun 2024 | 8,090.00 | 8,140.00 | 7,970.00 | 8,090.00 | 8,090.00 | 241,000 |
| 20 Jun 2024 | 8,190.00 | 8,250.00 | 7,960.00 | 8,090.00 | 8,090.00 | 114,700 |
| 19 Jun 2024 | 8,100.00 | 8,390.00 | 8,090.00 | 8,270.00 | 8,270.00 | 110,000 |
| 18 Jun 2024 | 8,400.00 | 8,400.00 | 8,110.00 | 8,150.00 | 8,150.00 | 148,600 |
| 17 Jun 2024 | 8,400.00 | 8,440.00 | 8,090.00 | 8,180.00 | 8,180.00 | 186,500 |
| 14 Jun 2024 | 8,500.00 | 8,530.00 | 8,380.00 | 8,510.00 | 8,510.00 | 101,700 |
| 13 Jun 2024 | 8,650.00 | 8,670.00 | 8,460.00 | 8,470.00 | 8,470.00 | 101,300 |
| 12 Jun 2024 | 8,670.00 | 8,730.00 | 8,510.00 | 8,650.00 | 8,650.00 | 169,900 |
| 11 Jun 2024 | 8,540.00 | 8,790.00 | 8,530.00 | 8,570.00 | 8,570.00 | 237,900 |
| 10 Jun 2024 | 8,130.00 | 8,440.00 | 8,130.00 | 8,440.00 | 8,440.00 | 148,100 |
| 07 Jun 2024 | 8,180.00 | 8,210.00 | 8,100.00 | 8,180.00 | 8,180.00 | 81,800 |
| 06 Jun 2024 | 8,210.00 | 8,300.00 | 8,100.00 | 8,220.00 | 8,220.00 | 135,800 |
| 05 Jun 2024 | 8,200.00 | 8,220.00 | 8,040.00 | 8,110.00 | 8,110.00 | 145,500 |
| 04 Jun 2024 | 8,130.00 | 8,270.00 | 8,050.00 | 8,200.00 | 8,200.00 | 161,800 |
| 03 Jun 2024 | 8,250.00 | 8,270.00 | 8,050.00 | 8,090.00 | 8,090.00 | 117,200 |
| 31 May 2024 | 8,080.00 | 8,210.00 | 8,040.00 | 8,150.00 | 8,150.00 | 198,100 |
| 30 May 2024 | 7,770.00 | 8,090.00 | 7,740.00 | 8,090.00 | 8,090.00 | 137,600 |
| 29 May 2024 | 7,910.00 | 8,090.00 | 7,820.00 | 7,850.00 | 7,850.00 | 107,200 |
| 28 May 2024 | 8,000.00 | 8,190.00 | 8,000.00 | 8,020.00 | 8,020.00 | 171,900 |
| 27 May 2024 | 7,630.00 | 7,920.00 | 7,630.00 | 7,920.00 | 7,920.00 | 142,500 |
| 24 May 2024 | 7,470.00 | 7,700.00 | 7,400.00 | 7,570.00 | 7,570.00 | 98,200 |
| 23 May 2024 | 7,300.00 | 7,500.00 | 7,270.00 | 7,480.00 | 7,480.00 | 123,500 |
| 22 May 2024 | 7,450.00 | 7,460.00 | 7,310.00 | 7,360.00 | 7,360.00 | 115,700 |
| 21 May 2024 | 7,670.00 | 7,720.00 | 7,470.00 | 7,480.00 | 7,480.00 | 90,900 |
| 20 May 2024 | 7,540.00 | 7,670.00 | 7,520.00 | 7,670.00 | 7,670.00 | 86,100 |
| 17 May 2024 | 7,560.00 | 7,670.00 | 7,410.00 | 7,540.00 | 7,540.00 | 192,800 |
| 16 May 2024 | 7,610.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | 198,500 |
| 15 May 2024 | 7,480.00 | 7,860.00 | 7,430.00 | 7,710.00 | 7,710.00 | 200,900 |
| 14 May 2024 | 7,600.00 | 7,750.00 | 7,370.00 | 7,530.00 | 7,530.00 | 267,700 |
| 13 May 2024 | 8,300.00 | 8,330.00 | 7,510.00 | 7,570.00 | 7,570.00 | 395,000 |
| 10 May 2024 | 7,720.00 | 7,900.00 | 7,690.00 | 7,850.00 | 7,850.00 | 216,000 |
| 09 May 2024 | 7,610.00 | 7,770.00 | 7,530.00 | 7,680.00 | 7,680.00 | 179,400 |
| 08 May 2024 | 7,580.00 | 7,650.00 | 7,440.00 | 7,500.00 | 7,500.00 | 125,100 |
| 07 May 2024 | 7,700.00 | 7,770.00 | 7,660.00 | 7,690.00 | 7,690.00 | 106,000 |
| 02 May 2024 | 7,680.00 | 7,830.00 | 7,660.00 | 7,680.00 | 7,680.00 | 116,000 |
| 01 May 2024 | 7,700.00 | 7,810.00 | 7,650.00 | 7,680.00 | 7,680.00 | 140,100 |
| 30 Apr 2024 | 7,500.00 | 7,690.00 | 7,480.00 | 7,670.00 | 7,670.00 | 122,700 |
| 26 Apr 2024 | 7,380.00 | 7,570.00 | 7,320.00 | 7,550.00 | 7,550.00 | 109,500 |
| 25 Apr 2024 | 7,400.00 | 7,480.00 | 7,310.00 | 7,350.00 | 7,350.00 | 114,200 |
| 24 Apr 2024 | 7,350.00 | 7,480.00 | 7,300.00 | 7,340.00 | 7,340.00 | 96,700 |
| 23 Apr 2024 | 7,280.00 | 7,370.00 | 7,160.00 | 7,350.00 | 7,350.00 | 93,300 |
| 22 Apr 2024 | 7,150.00 | 7,350.00 | 7,120.00 | 7,200.00 | 7,200.00 | 151,600 |
| 19 Apr 2024 | 7,330.00 | 7,410.00 | 7,130.00 | 7,220.00 | 7,220.00 | 121,000 |
| 18 Apr 2024 | 7,340.00 | 7,400.00 | 7,270.00 | 7,360.00 | 7,360.00 | 167,300 |
| 17 Apr 2024 | 7,320.00 | 7,380.00 | 7,110.00 | 7,260.00 | 7,260.00 | 130,800 |
| 16 Apr 2024 | 7,590.00 | 7,660.00 | 7,200.00 | 7,360.00 | 7,360.00 | 217,500 |
| 15 Apr 2024 | 7,580.00 | 7,710.00 | 7,480.00 | 7,570.00 | 7,570.00 | 118,700 |
| 12 Apr 2024 | 7,500.00 | 7,680.00 | 7,450.00 | 7,640.00 | 7,640.00 | 197,400 |
| 11 Apr 2024 | 7,230.00 | 7,450.00 | 7,220.00 | 7,430.00 | 7,430.00 | 232,500 |
| 10 Apr 2024 | 7,010.00 | 7,240.00 | 6,990.00 | 7,160.00 | 7,160.00 | 142,500 |
| 09 Apr 2024 | 7,100.00 | 7,120.00 | 6,970.00 | 7,020.00 | 7,020.00 | 174,100 |
| 08 Apr 2024 | 7,000.00 | 7,150.00 | 6,930.00 | 7,020.00 | 7,020.00 | 404,900 |
| 05 Apr 2024 | 6,330.00 | 6,650.00 | 6,310.00 | 6,570.00 | 6,570.00 | 144,000 |
| 04 Apr 2024 | 6,470.00 | 6,490.00 | 6,370.00 | 6,400.00 | 6,400.00 | 120,000 |
| 03 Apr 2024 | 6,340.00 | 6,490.00 | 6,300.00 | 6,440.00 | 6,440.00 | 98,500 |
| 02 Apr 2024 | 6,370.00 | 6,440.00 | 6,320.00 | 6,380.00 | 6,380.00 | 110,900 |
| 01 Apr 2024 | 6,430.00 | 6,500.00 | 6,240.00 | 6,320.00 | 6,320.00 | 120,800 |
| 29 Mar 2024 | 6,250.00 | 6,420.00 | 6,220.00 | 6,390.00 | 6,390.00 | 55,100 |
| 28 Mar 2024 | 6,310.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,300.00 | 108,500 |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 6,380.00 | 6,490.00 | 6,340.00 | 6,390.00 | 6,305.00 | 133,900 |
| 26 Mar 2024 | 6,430.00 | 6,520.00 | 6,350.00 | 6,380.00 | 6,295.13 | 140,900 |
| 25 Mar 2024 | 6,290.00 | 6,390.00 | 6,270.00 | 6,340.00 | 6,255.67 | 150,000 |
| 22 Mar 2024 | 6,180.00 | 6,210.00 | 6,010.00 | 6,190.00 | 6,107.66 | 119,300 |
| 21 Mar 2024 | 6,100.00 | 6,160.00 | 6,030.00 | 6,130.00 | 6,048.46 | 148,800 |
| 19 Mar 2024 | 5,980.00 | 6,130.00 | 5,920.00 | 6,130.00 | 6,048.46 | 118,700 |
| 18 Mar 2024 | 5,840.00 | 5,990.00 | 5,800.00 | 5,920.00 | 5,841.25 | 80,500 |
| 15 Mar 2024 | 5,760.00 | 5,860.00 | 5,700.00 | 5,840.00 | 5,762.32 | 118,300 |
| 14 Mar 2024 | 5,710.00 | 5,950.00 | 5,710.00 | 5,860.00 | 5,782.05 | 174,400 |
| 13 Mar 2024 | 5,620.00 | 5,740.00 | 5,590.00 | 5,710.00 | 5,634.05 | 101,300 |
| 12 Mar 2024 | 5,500.00 | 5,710.00 | 5,500.00 | 5,660.00 | 5,584.71 | 96,400 |
| 11 Mar 2024 | 5,680.00 | 5,760.00 | 5,420.00 | 5,520.00 | 5,446.57 | 145,900 |
| 08 Mar 2024 | 5,600.00 | 5,810.00 | 5,590.00 | 5,760.00 | 5,683.38 | 151,900 |
| 07 Mar 2024 | 5,500.00 | 5,630.00 | 5,480.00 | 5,600.00 | 5,525.51 | 113,900 |
| 06 Mar 2024 | 5,310.00 | 5,500.00 | 5,290.00 | 5,460.00 | 5,387.37 | 94,300 |
| 05 Mar 2024 | 5,160.00 | 5,340.00 | 5,160.00 | 5,330.00 | 5,259.10 | 72,800 |
| 04 Mar 2024 | 5,220.00 | 5,250.00 | 5,180.00 | 5,210.00 | 5,140.70 | 68,200 |
| 01 Mar 2024 | 5,290.00 | 5,340.00 | 5,260.00 | 5,260.00 | 5,190.03 | 67,300 |
| 29 Feb 2024 | 5,160.00 | 5,280.00 | 5,130.00 | 5,260.00 | 5,190.03 | 123,900 |
| 28 Feb 2024 | 5,220.00 | 5,230.00 | 5,150.00 | 5,150.00 | 5,081.49 | 163,200 |
| 27 Feb 2024 | 5,350.00 | 5,400.00 | 5,290.00 | 5,330.00 | 5,259.10 | 85,500 |
| 26 Feb 2024 | 5,500.00 | 5,510.00 | 5,420.00 | 5,430.00 | 5,357.77 | 129,900 |
| 22 Feb 2024 | 5,400.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,416.97 | 243,700 |
| 21 Feb 2024 | 5,160.00 | 5,250.00 | 5,140.00 | 5,230.00 | 5,160.43 | 74,100 |
| 20 Feb 2024 | 5,270.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,180.16 | 89,900 |
| 19 Feb 2024 | 5,100.00 | 5,180.00 | 5,090.00 | 5,170.00 | 5,101.23 | 85,100 |
| 16 Feb 2024 | 5,220.00 | 5,220.00 | 5,030.00 | 5,110.00 | 5,042.03 | 172,800 |
| 15 Feb 2024 | 5,300.00 | 5,300.00 | 5,110.00 | 5,220.00 | 5,150.56 | 173,200 |
| 14 Feb 2024 | 5,300.00 | 5,410.00 | 5,230.00 | 5,300.00 | 5,229.50 | 230,300 |
| 13 Feb 2024 | 5,110.00 | 5,240.00 | 5,010.00 | 5,230.00 | 5,160.43 | 444,900 |
| 09 Feb 2024 | 4,985.00 | 5,060.00 | 4,900.00 | 5,060.00 | 4,992.69 | 279,900 |
| 08 Feb 2024 | 4,400.00 | 4,400.00 | 4,310.00 | 4,355.00 | 4,297.07 | 101,200 |
| 07 Feb 2024 | 4,375.00 | 4,450.00 | 4,375.00 | 4,410.00 | 4,351.34 | 54,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.