Mizuho Financial Group, Inc. (TYO:8411)
Japan
· Delayed Price · Currency is JPY 5,663.00
-1.00 (-0.02%)
At close: Dec 5, 2025
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,613.00 | 5,673.00 | 5,564.00 | 5,663.00 | 5,663.00 | -0.02% | 8,928,500 |
| Dec 4, 2025 | 5,563.00 | 5,664.00 | 5,536.00 | 5,664.00 | 5,664.00 | 2.13% | 7,671,400 |
| Dec 3, 2025 | 5,649.00 | 5,654.00 | 5,546.00 | 5,546.00 | 5,546.00 | -1.30% | 7,992,300 |
| Dec 2, 2025 | 5,588.00 | 5,655.00 | 5,551.00 | 5,619.00 | 5,619.00 | 2.15% | 9,739,700 |
| Dec 1, 2025 | 5,510.00 | 5,593.00 | 5,470.00 | 5,501.00 | 5,501.00 | 0.51% | 10,529,600 |
| Nov 28, 2025 | 5,460.00 | 5,518.00 | 5,442.00 | 5,473.00 | 5,473.00 | 0.27% | 6,650,200 |
| Nov 27, 2025 | 5,500.00 | 5,555.00 | 5,445.00 | 5,458.00 | 5,458.00 | -0.33% | 8,753,900 |
| Nov 26, 2025 | 5,339.00 | 5,495.00 | 5,313.00 | 5,476.00 | 5,476.00 | 4.09% | 12,324,600 |
| Nov 25, 2025 | 5,216.00 | 5,266.00 | 5,169.00 | 5,261.00 | 5,261.00 | 1.90% | 9,996,300 |
| Nov 21, 2025 | 5,059.00 | 5,194.00 | 5,053.00 | 5,163.00 | 5,163.00 | 0.08% | 11,585,300 |
| Nov 20, 2025 | 5,123.00 | 5,198.00 | 5,120.00 | 5,159.00 | 5,159.00 | 2.50% | 7,442,500 |
| Nov 19, 2025 | 5,085.00 | 5,143.00 | 4,995.00 | 5,033.00 | 5,033.00 | -0.26% | 9,058,800 |
| Nov 18, 2025 | 5,200.00 | 5,245.00 | 5,046.00 | 5,046.00 | 5,046.00 | -4.54% | 11,684,300 |
| Nov 17, 2025 | 5,400.00 | 5,484.00 | 5,270.00 | 5,286.00 | 5,286.00 | -0.26% | 13,002,400 |
| Nov 14, 2025 | 5,240.00 | 5,345.00 | 5,211.00 | 5,300.00 | 5,300.00 | -0.26% | 9,445,300 |
| Nov 13, 2025 | 5,240.00 | 5,340.00 | 5,235.00 | 5,314.00 | 5,314.00 | 2.55% | 9,000,500 |
| Nov 12, 2025 | 5,138.00 | 5,203.00 | 5,106.00 | 5,182.00 | 5,182.00 | 2.29% | 12,117,700 |
| Nov 11, 2025 | 5,141.00 | 5,149.00 | 5,021.00 | 5,066.00 | 5,066.00 | -0.28% | 5,703,800 |
| Nov 10, 2025 | 5,096.00 | 5,101.00 | 5,035.00 | 5,080.00 | 5,080.00 | 0.67% | 5,699,400 |
| Nov 7, 2025 | 5,055.00 | 5,096.00 | 4,997.00 | 5,046.00 | 5,046.00 | -1.62% | 7,065,500 |
| Nov 6, 2025 | 5,050.00 | 5,148.00 | 5,035.00 | 5,129.00 | 5,129.00 | 2.13% | 7,949,800 |
| Nov 5, 2025 | 5,070.00 | 5,074.00 | 4,847.00 | 5,022.00 | 5,022.00 | -1.91% | 13,411,100 |
| Nov 4, 2025 | 5,132.00 | 5,161.00 | 5,068.00 | 5,120.00 | 5,120.00 | -0.56% | 8,401,000 |
| Oct 31, 2025 | 5,099.00 | 5,149.00 | 5,072.00 | 5,149.00 | 5,149.00 | 0.76% | 9,999,900 |
| Oct 30, 2025 | 5,071.00 | 5,115.00 | 5,037.00 | 5,110.00 | 5,110.00 | 2.20% | 21,834,300 |
| Oct 29, 2025 | 5,031.00 | 5,041.00 | 4,971.00 | 5,000.00 | 5,000.00 | 0.36% | 7,531,200 |
| Oct 28, 2025 | 4,963.00 | 5,013.00 | 4,938.00 | 4,982.00 | 4,982.00 | 0.40% | 7,708,500 |
| Oct 27, 2025 | 4,950.00 | 4,978.00 | 4,932.00 | 4,962.00 | 4,962.00 | 1.58% | 6,216,200 |
| Oct 24, 2025 | 4,881.00 | 4,897.00 | 4,852.00 | 4,885.00 | 4,885.00 | 0.35% | 5,673,400 |
| Oct 23, 2025 | 4,876.00 | 4,909.00 | 4,843.00 | 4,868.00 | 4,868.00 | -0.86% | 5,833,200 |
| Oct 22, 2025 | 4,859.00 | 4,933.00 | 4,853.00 | 4,910.00 | 4,910.00 | 0.14% | 6,626,800 |
| Oct 21, 2025 | 4,920.00 | 4,948.00 | 4,875.00 | 4,903.00 | 4,903.00 | 1.05% | 11,555,000 |
| Oct 20, 2025 | 4,666.00 | 4,867.00 | 4,658.00 | 4,852.00 | 4,852.00 | 6.19% | 11,794,100 |
| Oct 17, 2025 | 4,646.00 | 4,653.00 | 4,569.00 | 4,569.00 | 4,569.00 | -4.01% | 9,617,000 |
| Oct 16, 2025 | 4,761.00 | 4,787.00 | 4,727.00 | 4,760.00 | 4,760.00 | 1.45% | 5,231,400 |
| Oct 15, 2025 | 4,655.00 | 4,708.00 | 4,637.00 | 4,692.00 | 4,692.00 | 1.27% | 6,893,500 |
| Oct 14, 2025 | 4,686.00 | 4,700.00 | 4,587.00 | 4,633.00 | 4,633.00 | -2.59% | 10,572,800 |
| Oct 10, 2025 | 4,840.00 | 4,845.00 | 4,729.00 | 4,756.00 | 4,756.00 | -2.34% | 8,453,700 |
| Oct 9, 2025 | 4,875.00 | 4,891.00 | 4,825.00 | 4,870.00 | 4,870.00 | 0.12% | 6,414,000 |
| Oct 8, 2025 | 4,791.00 | 4,885.00 | 4,780.00 | 4,864.00 | 4,864.00 | 2.31% | 8,778,900 |
| Oct 7, 2025 | 4,795.00 | 4,824.00 | 4,754.00 | 4,754.00 | 4,754.00 | -0.75% | 7,304,400 |
| Oct 6, 2025 | 4,730.00 | 4,824.00 | 4,676.00 | 4,790.00 | 4,790.00 | -0.21% | 11,775,300 |
| Oct 3, 2025 | 4,725.00 | 4,825.00 | 4,723.00 | 4,800.00 | 4,800.00 | 1.48% | 5,628,200 |
| Oct 2, 2025 | 4,777.00 | 4,813.00 | 4,730.00 | 4,730.00 | 4,730.00 | -1.40% | 7,880,700 |
| Oct 1, 2025 | 4,919.00 | 4,929.00 | 4,791.00 | 4,797.00 | 4,797.00 | -3.83% | 10,099,800 |
| Sep 30, 2025 | 4,944.00 | 5,020.00 | 4,895.00 | 4,988.00 | 4,988.00 | 1.38% | 8,170,100 |
| Sep 29, 2025 | 5,008.00 | 5,009.00 | 4,920.00 | 4,920.00 | 4,920.00 | -3.24% | 8,501,000 |
| Sep 26, 2025 | 5,070.00 | 5,104.00 | 5,043.00 | 5,085.00 | 5,012.50 | 0.30% | 10,443,300 |
| Sep 25, 2025 | 5,050.00 | 5,111.00 | 5,037.00 | 5,070.00 | 4,997.71 | 1.20% | 10,666,200 |
| Sep 24, 2025 | 5,017.00 | 5,072.00 | 4,963.00 | 5,010.00 | 4,938.57 | 1.58% | 12,778,000 |