Skip to main content
Mizuho Financial Group, Inc. (TYO:8411)
Japan flag Japan · Delayed Price · Currency is JPY
4,942.00
-71.00 (-1.42%)
Sep 29, 2025, 10:40 AM JST

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,070.005,104.005,043.005,085.005,085.000.30%10,443,300
Sep 25, 20255,050.005,111.005,037.005,070.005,070.001.20%10,666,200
Sep 24, 20255,017.005,072.004,963.005,010.005,010.001.58%12,778,000
Sep 22, 20254,868.004,947.004,864.004,932.004,932.001.82%8,509,700
Sep 19, 20254,775.004,894.004,773.004,844.004,844.001.72%13,454,400
Sep 18, 20254,800.004,803.004,752.004,762.004,762.00-0.29%5,243,300
Sep 17, 20254,818.004,818.004,743.004,776.004,776.00-1.04%7,093,600
Sep 16, 20254,868.004,874.004,804.004,826.004,826.00-0.72%7,551,600
Sep 12, 20254,855.004,884.004,828.004,861.004,861.000.68%9,518,400
Sep 11, 20254,888.004,891.004,808.004,828.004,828.00-1.63%9,518,400
Sep 10, 20254,833.004,918.004,826.004,908.004,908.001.93%9,552,700
Sep 9, 20254,896.004,904.004,790.004,815.004,815.00-1.55%8,109,900
Sep 8, 20254,818.004,891.004,795.004,891.004,891.000.66%8,579,100
Sep 5, 20254,839.004,870.004,816.004,859.004,859.001.36%8,355,100
Sep 4, 20254,677.004,813.004,674.004,794.004,794.002.61%7,478,500
Sep 3, 20254,815.004,820.004,656.004,672.004,672.00-3.35%12,830,200
Sep 2, 20254,818.004,837.004,769.004,834.004,834.000.81%7,151,400
Sep 1, 20254,880.004,883.004,768.004,795.004,795.00-2.04%7,835,000
Aug 29, 20254,890.004,924.004,866.004,895.004,895.00-0.24%7,030,700
Aug 28, 20254,835.004,907.004,826.004,907.004,907.001.83%9,465,500
Aug 27, 20254,879.004,883.004,819.004,819.004,819.00-0.29%8,419,200
Aug 26, 20254,844.004,869.004,807.004,833.004,833.00-0.45%18,875,200
Aug 25, 20254,887.004,912.004,811.004,855.004,855.000.79%6,855,900
Aug 22, 20254,806.004,849.004,794.004,817.004,817.000.92%6,731,600
Aug 21, 20254,804.004,820.004,773.004,773.004,773.00-0.77%6,120,100
Aug 20, 20254,778.004,855.004,720.004,810.004,810.000.80%6,325,300
Aug 19, 20254,898.004,903.004,751.004,772.004,772.00-1.61%9,148,600
Aug 18, 20254,936.004,949.004,850.004,850.004,850.00-2.22%9,536,300
Aug 15, 20254,785.004,960.004,780.004,960.004,960.004.69%15,981,600
Aug 14, 20254,691.004,760.004,668.004,738.004,738.000.68%9,785,100
Aug 13, 20254,728.004,754.004,650.004,706.004,706.000.13%12,570,800
Aug 12, 20254,630.004,744.004,630.004,700.004,700.003.32%14,184,700
Aug 8, 20254,529.004,627.004,521.004,549.004,549.001.02%14,353,800
Aug 7, 20254,460.004,510.004,449.004,503.004,503.001.05%8,204,800
Aug 6, 20254,425.004,465.004,422.004,456.004,456.001.39%7,113,200
Aug 5, 20254,340.004,403.004,301.004,395.004,395.002.26%8,946,700
Aug 4, 20254,242.004,298.004,220.004,298.004,298.00-3.46%13,015,300
Aug 1, 20254,402.004,452.004,381.004,452.004,452.00-0.67%12,042,500
Jul 31, 20254,390.004,482.004,388.004,482.004,482.002.21%8,402,300
Jul 30, 20254,357.004,392.004,337.004,385.004,385.000.34%6,620,300
Jul 29, 20254,402.004,409.004,357.004,370.004,370.00-1.09%6,287,400
Jul 28, 20254,540.004,548.004,415.004,418.004,418.00-2.58%8,842,900
Jul 25, 20254,523.004,548.004,498.004,535.004,535.00-0.40%8,476,200
Jul 24, 20254,532.004,590.004,495.004,553.004,553.003.48%19,564,900
Jul 23, 20254,300.004,448.004,277.004,400.004,400.005.21%21,485,300
Jul 22, 20254,140.004,187.004,133.004,182.004,182.001.36%7,588,200
Jul 18, 20254,127.004,144.004,105.004,126.004,126.000.46%7,616,400
Jul 17, 20254,114.004,133.004,096.004,107.004,107.001.06%8,987,400
Jul 16, 20254,078.004,102.004,033.004,064.004,064.00-0.34%7,226,100
Jul 15, 20254,071.004,164.004,062.004,078.004,078.000.59%9,232,400