UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.57 +0.31 (+0.39%) GOLD FUTURES
2,353.10 +12.80 (+0.55%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,972.04 +914.64 (+1.86%)
Mizuno Corporation (MIZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 71 |
| 08 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 07 May 2024 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 71 |
| 06 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 03 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 02 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 30 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 29 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 26 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 25 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 24 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 50 |
| 23 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 22 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 19 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 18 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 17 Apr 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 70 |
| 16 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 15 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 12 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 11 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 10 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 09 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 08 Apr 2024 | 41.60 | 44.20 | 41.60 | 44.20 | 44.20 | 70 |
| 05 Apr 2024 | 39.20 | 41.20 | 39.20 | 41.20 | 41.20 | 51 |
| 04 Apr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 03 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 02 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 28 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -47.20 | - |
| 26 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -47.20 | - |
| 25 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | -46.95 | - |
| 22 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | -45.95 | 10 |
| 21 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | -44.95 | - |
| 20 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | -45.20 | - |
| 19 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | -45.45 | - |
| 18 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | -44.45 | - |
| 15 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -43.95 | - |
| 14 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | -43.95 | - |
| 13 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -42.95 | - |
| 12 Mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -42.70 | - |
| 11 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | -41.71 | - |
| 08 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | -43.20 | - |
| 07 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -42.21 | - |
| 06 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -40.96 | - |
| 05 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -39.71 | - |
| 04 Mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -38.71 | - |
| 01 Mar 2024 | 31.60 | 31.80 | 31.60 | 31.80 | -39.71 | 46 |
| 29 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -39.21 | 1 |
| 28 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -38.46 | - |
| 27 Feb 2024 | 31.60 | 33.40 | 31.60 | 33.40 | -41.71 | 28 |
| 26 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | -42.95 | 3 |
| 23 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -40.96 | - |
| 22 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -40.96 | - |
| 21 Feb 2024 | 31.40 | 33.00 | 31.40 | 33.00 | -41.21 | 1 |
| 20 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -39.46 | - |
| 19 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -38.71 | - |
| 16 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -38.46 | - |
| 15 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -39.21 | - |
| 14 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -39.96 | - |
| 13 Feb 2024 | 31.60 | 31.80 | 31.60 | 31.80 | -39.71 | 173 |
| 12 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -38.21 | - |
| 09 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -39.21 | - |
| 08 Feb 2024 | 26.60 | 29.00 | 26.60 | 29.00 | -36.21 | - |
| 07 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -33.71 | - |
| 06 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -33.46 | - |
| 05 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -34.46 | - |
| 02 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -33.71 | - |
| 01 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -33.96 | - |
| 31 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | -33.46 | - |
| 30 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -33.71 | - |
| 29 Jan 2024 | 27.20 | 27.20 | 27.20 | 27.20 | -33.96 | - |
| 26 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -32.97 | - |
| 25 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -32.97 | - |
| 24 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -32.72 | - |
| 23 Jan 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -32.97 | - |
| 22 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -32.72 | - |
| 19 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -32.47 | - |
| 18 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | -32.72 | - |
| 17 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -31.72 | - |
| 16 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | -32.22 | - |
| 15 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | -33.21 | - |
| 12 Jan 2024 | 25.20 | 26.60 | 25.20 | 26.60 | -33.21 | 161 |
| 11 Jan 2024 | 25.00 | 26.80 | 25.00 | 26.80 | -33.46 | 173 |
| 10 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -31.22 | - |
| 09 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -31.47 | - |
| 08 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -30.72 | - |
| 05 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -30.47 | - |
| 04 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -30.47 | - |
| 03 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -30.72 | - |
| 02 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -30.72 | - |
| 29 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | -30.47 | - |
| 28 Dec 2023 | 24.20 | 24.20 | 24.20 | 24.20 | -30.22 | - |
| 27 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | -32.22 | 500 |
| 22 Dec 2023 | 24.20 | 25.60 | 24.20 | 25.60 | -31.97 | 4 |
| 21 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | -29.97 | - |
| 20 Dec 2023 | 24.20 | 25.60 | 24.20 | 25.60 | -31.97 | 68 |
| 19 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | -29.97 | - |
| 18 Dec 2023 | 24.20 | 25.60 | 24.20 | 25.60 | -31.97 | 5 |
| 15 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | -29.97 | - |
| *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.