Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,473.89 -1.20 (-0.02%) Dow
39,160.89 -8.63 (-0.02%) Nasdaq
17,890.41 +11.11 (+0.06%) Bitcoin USD
62,623.01 -163.57 (-0.26%) CMC Crypto 200
1,342.68 -1.82 (-0.14%)
Mizuno Corporation (MIZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 20 |
| 01 Jul 2024 | 44.60 | 46.20 | 44.60 | 46.20 | 46.20 | 20 |
| 28 Jun 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 27 Jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 26 Jun 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 25 Jun 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 24 Jun 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 21 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 20 Jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 19 Jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 20 |
| 18 Jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 17 Jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 14 Jun 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 13 Jun 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 12 Jun 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 10 Jun 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 07 Jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 06 Jun 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 05 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 04 Jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 03 Jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 31 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 30 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 29 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 28 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 27 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 24 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 23 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 22 May 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 20 |
| 21 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 20 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 17 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 16 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 15 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 14 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 13 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 10 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 09 May 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 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 | - |
| *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.