Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mizuno (8022) Historical Prices

JP:8022 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,360.004,425.004,295.004,325.004,325.00+0.70%199,5000.85
Oct 29, 20264,260.004,315.004,215.004,295.004,295.00+0.82%287,5001.23
Oct 28, 20264,395.004,395.004,250.004,260.004,260.00-2.41%215,8000.93
Oct 27, 20264,300.004,395.004,280.004,365.004,365.00+0.81%248,3001.07
Oct 26, 20264,350.004,385.004,280.004,330.004,330.00-1.25%189,0000.82
Oct 23, 20264,465.004,465.004,320.004,385.004,385.00-0.23%206,9000.90
Oct 22, 20264,415.004,450.004,365.004,395.004,395.00-0.79%229,2001.00
Oct 21, 20264,545.004,545.004,420.004,430.004,430.00-1.01%183,9000.80
Oct 20, 20264,565.004,570.004,430.004,475.004,475.00-2.40%160,5000.70
Oct 19, 20264,550.004,605.004,500.004,585.004,585.00+0.55%182,9000.80
Oct 16, 20264,430.004,660.004,410.004,560.004,560.00+4.23%408,7001.82
Oct 15, 20264,340.004,405.004,285.004,375.004,375.00+0.11%258,7001.18
Oct 14, 20264,375.004,405.004,315.004,370.004,370.00-0.11%132,3000.60
Oct 13, 20264,355.004,380.004,320.004,375.004,375.00+1.16%134,8000.60
Oct 12, 20264,325.004,355.004,290.004,325.004,325.00+0.00%00.00
Oct 09, 20264,340.004,355.004,290.004,325.004,325.00+1.05%125,2000.56
Oct 08, 20264,300.004,335.004,225.004,280.004,280.00-1.15%216,1000.96
Oct 07, 20264,240.004,335.004,200.004,330.004,330.00+1.76%224,3001.01
Oct 06, 20264,340.004,390.004,255.004,255.004,255.00-1.05%245,5001.11
Oct 05, 20264,275.004,340.004,210.004,300.004,300.00+2.14%348,0001.56
Oct 02, 20264,160.004,240.004,160.004,210.004,210.00+0.48%314,5001.40
Oct 01, 20264,075.004,195.004,070.004,190.004,190.00+2.57%327,7001.49
Sep 30, 20264,065.004,125.004,015.004,085.004,085.00+1.11%246,6001.13
Sep 29, 20264,130.004,135.004,035.004,040.004,040.00-1.99%229,6001.05
Sep 28, 20264,180.004,205.004,155.004,155.004,122.00-0.72%214,4000.98
Sep 25, 20264,110.004,220.004,110.004,185.004,151.76+1.95%203,4000.93
Sep 24, 20264,025.004,125.004,020.004,105.004,072.40+1.99%177,2000.81
Sep 23, 20264,025.004,170.004,000.004,025.003,993.03+0.00%00.00
Sep 22, 20264,025.004,170.004,000.004,025.003,993.03+0.00%00.00
Sep 21, 20264,025.004,170.004,000.004,025.003,993.03+0.00%00.00
Sep 18, 20264,145.004,170.004,000.004,025.003,993.03-1.47%227,8001.00
Sep 17, 20263,975.004,105.003,970.004,085.004,052.56+3.55%194,3000.86
Sep 16, 20264,005.004,005.003,940.003,945.003,913.67-1.74%157,8000.69
Sep 15, 20264,050.004,080.003,990.004,015.003,983.11+0.25%131,1000.58
Sep 14, 20263,860.004,005.003,860.004,005.003,973.19+3.76%221,2000.98
Sep 11, 20263,870.003,895.003,795.003,860.003,829.34-1.28%302,3001.35
Sep 10, 20264,050.004,075.003,905.003,910.003,878.95-3.22%317,4001.44
Sep 09, 20264,025.004,320.004,000.004,040.004,007.91-0.12%545,3002.54
Sep 08, 20264,055.004,100.004,030.004,045.004,012.87-1.22%143,6000.66
Sep 07, 20264,115.004,115.004,040.004,095.004,062.48-0.97%144,9000.65
Sep 04, 20264,110.004,170.004,095.004,135.004,102.16+0.24%201,9000.89
Sep 03, 20264,165.004,175.004,110.004,125.004,092.24+0.73%224,7000.99
Sep 02, 20264,050.004,140.004,005.004,095.004,062.48-0.12%325,0001.42
Sep 01, 20264,055.004,130.004,055.004,100.004,067.44+0.61%140,5000.61
Aug 31, 20264,145.004,150.004,035.004,075.004,042.64-0.24%199,7000.87
Aug 28, 20264,000.004,105.003,970.004,085.004,052.56+0.86%314,6001.37
Aug 27, 20264,060.004,115.004,040.004,050.004,017.83-0.61%142,4000.62
Aug 26, 20264,100.004,100.004,020.004,075.004,042.64-0.85%216,7000.94
Aug 25, 20264,155.004,225.004,110.004,110.004,077.36+0.61%268,6001.17
Aug 24, 20264,120.004,140.004,045.004,085.004,052.56+0.12%226,9000.99