MIZUNO CORP - Price History
Monthly price history for 8022.T (MIZUNO CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥7,810 | ¥7,810 |
| April 2024 | ¥7,670 | ¥7,670 |
| March 2024 | ¥6,390 | ¥6,390 |
| February 2024 | ¥5,190 | ¥5,260 |
| January 2024 | ¥4,371 | ¥4,430 |
| December 2023 | ¥3,878 | ¥3,930 |
| November 2023 | ¥3,991 | ¥4,045 |
| October 2023 | ¥4,332 | ¥4,390 |
| September 2023 | ¥4,677 | ¥4,740 |
| August 2023 | ¥4,555 | ¥4,650 |
| July 2023 | ¥3,649 | ¥3,725 |
| June 2023 | ¥3,634 | ¥3,710 |
| May 2023 | ¥3,462 | ¥3,535 |
| April 2023 | ¥3,315 | ¥3,385 |
| March 2023 | ¥3,041 | ¥3,105 |
| February 2023 | ¥3,041 | ¥3,145 |
| January 2023 | ¥2,843 | ¥2,940 |
| December 2022 | ¥2,720 | ¥2,813 |
| November 2022 | ¥2,774 | ¥2,869 |
| October 2022 | ¥2,466 | ¥2,550 |
| September 2022 | ¥2,488 | ¥2,573 |
| August 2022 | ¥2,568 | ¥2,687 |
| July 2022 | ¥2,384 | ¥2,494 |
| June 2022 | ¥2,238 | ¥2,341 |
| May 2022 | ¥2,154 | ¥2,253 |
| April 2022 | ¥2,047 | ¥2,142 |
| March 2022 | ¥2,018 | ¥2,111 |
| February 2022 | ¥2,136 | ¥2,271 |
| January 2022 | ¥2,068 | ¥2,199 |
| December 2021 | ¥2,111 | ¥2,244 |
| November 2021 | ¥2,004 | ¥2,131 |
| October 2021 | ¥2,485 | ¥2,642 |
| September 2021 | ¥2,521 | ¥2,680 |
| August 2021 | ¥2,437 | ¥2,615 |
| July 2021 | ¥2,333 | ¥2,503 |
| June 2021 | ¥2,201 | ¥2,362 |
| May 2021 | ¥2,092 | ¥2,245 |
| April 2021 | ¥2,009 | ¥2,156 |
| March 2021 | ¥2,026 | ¥2,174 |
| February 2021 | ¥1,997 | ¥2,167 |
| January 2021 | ¥1,917 | ¥2,080 |
| December 2020 | ¥1,853 | ¥2,010 |
| November 2020 | ¥1,670 | ¥1,812 |
| October 2020 | ¥1,601 | ¥1,737 |
| September 2020 | ¥1,748 | ¥1,896 |
| August 2020 | ¥1,730 | ¥1,901 |
| July 2020 | ¥1,597 | ¥1,755 |
| June 2020 | ¥1,886 | ¥2,072 |
| May 2020 | ¥1,859 | ¥2,043 |
| April 2020 | ¥1,713 | ¥1,882 |
| March 2020 | ¥1,703 | ¥1,871 |
| February 2020 | ¥1,926 | ¥2,143 |
| January 2020 | ¥2,385 | ¥2,654 |
| December 2019 | ¥2,483 | ¥2,763 |
| November 2019 | ¥2,528 | ¥2,813 |
| October 2019 | ¥2,557 | ¥2,845 |
| September 2019 | ¥2,516 | ¥2,800 |
| August 2019 | ¥2,451 | ¥2,751 |
| July 2019 | ¥2,236 | ¥2,510 |
| June 2019 | ¥2,171 | ¥2,437 |
| May 2019 | ¥2,139 | ¥2,401 |
| April 2019 | ¥2,279 | ¥2,558 |
| March 2019 | ¥2,285 | ¥2,565 |
| February 2019 | ¥2,263 | ¥2,564 |
| January 2019 | ¥2,246 | ¥2,545 |
| December 2018 | ¥2,057 | ¥2,331 |
| November 2018 | ¥2,279 | ¥2,582 |
| October 2018 | ¥2,329 | ¥2,639 |
| September 2018 | ¥2,522 | ¥2,858 |
| August 2018 | ¥2,591 | ¥2,961 |
| July 2018 | ¥3,207 | ¥3,665 |
| June 2018 | ¥3,622 | ¥4,140 |
| May 2018 | ¥3,469 | ¥3,965 |
| April 2018 | ¥3,102 | ¥3,545 |
| March 2018 | ¥2,826 | ¥3,230 |
| February 2018 | ¥2,756 | ¥3,175 |
| January 2018 | ¥2,756 | ¥3,175 |
| December 2017 | ¥2,878 | ¥3,315 |
| November 2017 | ¥2,895 | ¥3,335 |
| October 2017 | ¥2,791 | ¥3,215 |
| September 2017 | ¥2,774 | ¥3,195 |
| August 2017 | ¥2,930 | ¥3,380 |
| July 2017 | ¥2,778 | ¥3,205 |
| June 2017 | ¥2,774 | ¥3,200 |
| May 2017 | ¥2,722 | ¥3,140 |
| April 2017 | ¥2,496 | ¥2,880 |
| March 2017 | ¥2,488 | ¥2,870 |
| February 2017 | ¥2,579 | ¥3,000 |
| January 2017 | ¥2,506 | ¥2,915 |
| December 2016 | ¥2,446 | ¥2,845 |
| November 2016 | ¥2,390 | ¥2,780 |
| October 2016 | ¥2,428 | ¥2,825 |
| September 2016 | ¥2,321 | ¥2,700 |
| August 2016 | ¥2,134 | ¥2,505 |
| July 2016 | ¥2,295 | ¥2,695 |
| June 2016 | ¥2,044 | ¥2,400 |
| May 2016 | ¥2,287 | ¥2,685 |
| April 2016 | ¥2,219 | ¥2,605 |
| March 2016 | ¥2,210 | ¥2,595 |
| February 2016 | ¥2,118 | ¥2,510 |
| January 2016 | ¥2,435 | ¥2,885 |
| December 2015 | ¥2,439 | ¥2,890 |
| November 2015 | ¥2,523 | ¥2,990 |
| October 2015 | ¥2,511 | ¥2,975 |
| September 2015 | ¥2,296 | ¥2,720 |
| August 2015 | ¥2,332 | ¥2,790 |
| July 2015 | ¥2,483 | ¥2,970 |
| June 2015 | ¥2,424 | ¥2,900 |
| May 2015 | ¥2,679 | ¥3,205 |
| April 2015 | ¥2,596 | ¥3,105 |
| March 2015 | ¥2,617 | ¥3,130 |
| February 2015 | ¥2,472 | ¥2,980 |
| January 2015 | ¥2,410 | ¥2,905 |
| December 2014 | ¥2,443 | ¥2,945 |
| November 2014 | ¥2,472 | ¥2,980 |
| October 2014 | ¥2,306 | ¥2,780 |
| September 2014 | ¥2,410 | ¥2,905 |
| August 2014 | ¥2,484 | ¥3,020 |
| July 2014 | ¥2,554 | ¥3,105 |
| June 2014 | ¥2,497 | ¥3,035 |
| May 2014 | ¥2,542 | ¥3,090 |
| April 2014 | ¥2,291 | ¥2,785 |
| March 2014 | ¥2,390 | ¥2,905 |
| February 2014 | ¥2,291 | ¥2,810 |
| January 2014 | ¥2,108 | ¥2,585 |
| December 2013 | ¥2,177 | ¥2,670 |
| November 2013 | ¥2,181 | ¥2,675 |
| October 2013 | ¥2,254 | ¥2,765 |
| September 2013 | ¥2,397 | ¥2,940 |
| August 2013 | ¥2,430 | ¥3,005 |
| July 2013 | ¥2,462 | ¥3,045 |
| June 2013 | ¥2,179 | ¥2,695 |
| May 2013 | ¥1,864 | ¥2,305 |
| April 2013 | ¥1,682 | ¥2,080 |
| March 2013 | ¥1,678 | ¥2,075 |
| February 2013 | ¥1,631 | ¥2,040 |
| January 2013 | ¥1,671 | ¥2,090 |
| December 2012 | ¥1,547 | ¥1,935 |
| November 2012 | ¥1,551 | ¥1,940 |
| October 2012 | ¥1,487 | ¥1,860 |
| September 2012 | ¥1,563 | ¥1,955 |
| August 2012 | ¥1,508 | ¥1,910 |
| July 2012 | ¥1,618 | ¥2,050 |
| June 2012 | ¥1,685 | ¥2,135 |
| May 2012 | ¥1,571 | ¥1,990 |
| April 2012 | ¥1,721 | ¥2,180 |
| March 2012 | ¥1,812 | ¥2,295 |
| February 2012 | ¥1,710 | ¥2,190 |
| January 2012 | ¥1,608 | ¥2,060 |
| December 2011 | ¥1,546 | ¥1,980 |
| November 2011 | ¥1,519 | ¥1,945 |
| October 2011 | ¥1,491 | ¥1,910 |
| September 2011 | ¥1,573 | ¥2,015 |
| August 2011 | ¥1,457 | ¥1,890 |
| July 2011 | ¥1,380 | ¥1,790 |
| June 2011 | ¥1,469 | ¥1,905 |
| May 2011 | ¥1,392 | ¥1,805 |
| April 2011 | ¥1,342 | ¥1,740 |
| March 2011 | ¥1,365 | ¥1,770 |
| February 2011 | ¥1,489 | ¥1,960 |
| January 2011 | ¥1,546 | ¥2,035 |
| December 2010 | ¥1,588 | ¥2,090 |
| November 2010 | ¥1,386 | ¥1,825 |
| October 2010 | ¥1,303 | ¥1,715 |
| September 2010 | ¥1,413 | ¥1,860 |
| August 2010 | ¥1,413 | ¥1,885 |
| July 2010 | ¥1,462 | ¥1,950 |
| June 2010 | ¥1,481 | ¥1,975 |
| May 2010 | ¥1,485 | ¥1,980 |
| April 2010 | ¥1,571 | ¥2,095 |
| March 2010 | ¥1,548 | ¥2,065 |
| February 2010 | ¥1,511 | ¥2,040 |
| January 2010 | ¥1,600 | ¥2,160 |
| December 2009 | ¥1,689 | ¥2,280 |
| November 2009 | ¥1,529 | ¥2,065 |
| October 2009 | ¥1,555 | ¥2,100 |
| September 2009 | ¥1,596 | ¥2,155 |
| August 2009 | ¥1,534 | ¥2,095 |
| July 2009 | ¥1,563 | ¥2,135 |
| June 2009 | ¥1,578 | ¥2,155 |
| May 2009 | ¥1,607 | ¥2,195 |
| April 2009 | ¥1,413 | ¥1,930 |
| March 2009 | ¥1,479 | ¥2,020 |
| February 2009 | ¥1,436 | ¥1,975 |
| January 2009 | ¥1,542 | ¥2,120 |
| December 2008 | ¥1,560 | ¥2,145 |
| November 2008 | ¥1,633 | ¥2,245 |
| October 2008 | ¥1,480 | ¥2,035 |
| September 2008 | ¥1,804 | ¥2,480 |
| August 2008 | ¥1,973 | ¥2,740 |
| July 2008 | ¥2,246 | ¥3,120 |
| June 2008 | ¥2,221 | ¥3,085 |
| May 2008 | ¥2,290 | ¥3,180 |
| April 2008 | ¥2,257 | ¥3,135 |
| March 2008 | ¥2,250 | ¥3,125 |
| February 2008 | ¥2,439 | ¥3,415 |
| January 2008 | ¥2,657 | ¥3,720 |
| December 2007 | ¥2,567 | ¥3,595 |
| November 2007 | ¥2,514 | ¥3,520 |
| October 2007 | ¥2,685 | ¥3,760 |
| September 2007 | ¥2,293 | ¥3,210 |
| August 2007 | ¥2,143 | ¥3,025 |
| July 2007 | ¥2,476 | ¥3,495 |
| June 2007 | ¥2,501 | ¥3,530 |
| May 2007 | ¥2,518 | ¥3,555 |
| April 2007 | ¥2,656 | ¥3,750 |
| March 2007 | ¥2,639 | ¥3,725 |
| February 2007 | ¥2,741 | ¥3,895 |
| January 2007 | ¥2,649 | ¥3,765 |
| December 2006 | ¥2,649 | ¥3,765 |
| November 2006 | ¥2,942 | ¥4,180 |
| October 2006 | ¥3,005 | ¥4,270 |
| September 2006 | ¥2,942 | ¥4,180 |
| August 2006 | ¥2,951 | ¥4,220 |
| July 2006 | ¥2,479 | ¥3,545 |
| June 2006 | ¥2,752 | ¥3,935 |
| May 2006 | ¥2,609 | ¥3,730 |
| April 2006 | ¥2,976 | ¥4,255 |
| March 2006 | ¥3,081 | ¥4,405 |
| February 2006 | ¥2,784 | ¥3,990 |
| January 2006 | ¥2,927 | ¥4,195 |
| December 2005 | ¥2,931 | ¥4,200 |
| November 2005 | ¥2,442 | ¥3,500 |
| October 2005 | ¥2,104 | ¥3,015 |
| September 2005 | ¥1,989 | ¥2,850 |
| August 2005 | ¥1,910 | ¥2,760 |
| July 2005 | ¥1,799 | ¥2,600 |
| June 2005 | ¥1,861 | ¥2,690 |
| May 2005 | ¥1,695 | ¥2,450 |
| April 2005 | ¥1,719 | ¥2,485 |
| March 2005 | ¥1,771 | ¥2,560 |
| February 2005 | ¥1,644 | ¥2,400 |
| January 2005 | ¥1,590 | ¥2,320 |
| December 2004 | ¥1,549 | ¥2,260 |
| November 2004 | ¥1,477 | ¥2,155 |
| October 2004 | ¥1,381 | ¥2,015 |
| September 2004 | ¥1,422 | ¥2,075 |
| August 2004 | ¥1,569 | ¥2,315 |
| July 2004 | ¥1,711 | ¥2,525 |
| June 2004 | ¥1,823 | ¥2,690 |
| May 2004 | ¥1,752 | ¥2,585 |
| April 2004 | ¥1,796 | ¥2,650 |
| March 2004 | ¥1,728 | ¥2,550 |
| February 2004 | ¥1,617 | ¥2,410 |
| January 2004 | ¥1,470 | ¥2,190 |
| December 2003 | ¥1,362 | ¥2,030 |
| November 2003 | ¥1,265 | ¥1,885 |
| October 2003 | ¥1,366 | ¥2,035 |
| September 2003 | ¥1,329 | ¥1,980 |
| August 2003 | ¥1,346 | ¥2,030 |
| July 2003 | ¥1,405 | ¥2,120 |
| June 2003 | ¥1,223 | ¥1,845 |
| May 2003 | ¥1,080 | ¥1,630 |
| April 2003 | ¥941 | ¥1,420 |
| March 2003 | ¥981 | ¥1,480 |
| February 2003 | ¥995 | ¥1,525 |
| January 2003 | ¥949 | ¥1,455 |
| December 2002 | ¥907 | ¥1,390 |
| November 2002 | ¥917 | ¥1,405 |
| October 2002 | ¥930 | ¥1,425 |
| September 2002 | ¥1,040 | ¥1,595 |
| August 2002 | ¥1,028 | ¥1,600 |
| July 2002 | ¥999 | ¥1,555 |
| June 2002 | ¥1,021 | ¥1,590 |
| May 2002 | ¥1,156 | ¥1,800 |
| April 2002 | ¥1,137 | ¥1,770 |
| March 2002 | ¥1,198 | ¥1,865 |
| February 2002 | ¥1,070 | ¥1,690 |
| January 2002 | ¥972 | ¥1,535 |
| December 2001 | ¥1,058 | ¥1,670 |
| November 2001 | ¥1,023 | ¥1,615 |
| October 2001 | ¥1,045 | ¥1,650 |
| September 2001 | ¥1,149 | ¥1,815 |
| August 2001 | ¥1,308 | ¥2,095 |
| July 2001 | ¥1,351 | ¥2,165 |
| June 2001 | ¥1,436 | ¥2,300 |
| May 2001 | ¥1,211 | ¥1,940 |
| April 2001 | ¥1,170 | ¥1,875 |
| March 2001 | ¥1,033 | ¥1,655 |
| February 2001 | ¥1,046 | ¥1,700 |
| January 2001 | ¥923 | ¥1,500 |
8022.T
Price: ¥7,570
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 32.39%
Payout Ratio Range:
Dividend Per Share: 170.00 JPY
Earnings Per Share: 524.87 JPY
P/E Ratio: 9.95
Exchange: JPX
Sector: Consumer Cyclical
Industry: Specialty Retail
Market Capitalization: 195.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 12.22%
DGR5: 20.67%
DGR10: 6.33%
DGR20: 4.06%