Mizuho Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.95	32.95	32.91	32.91	32.91	0.23%	-
Mar 12, 2026	33.29	33.29	32.83	32.83	32.83	-3.34%	-
Mar 11, 2026	34.33	34.76	33.78	33.97	33.97	-2.13%	586
Mar 10, 2026	34.75	34.75	34.71	34.71	34.71	2.66%	-
Mar 9, 2026	32.85	34.08	32.85	33.81	33.81	1.52%	414
Mar 6, 2026	35.29	35.70	33.30	33.30	33.30	-4.98%	200
Mar 5, 2026	35.37	35.37	35.05	35.05	35.05	2.04%	-
Mar 4, 2026	33.41	34.35	33.41	34.35	34.35	0.22%	-
Mar 3, 2026	34.86	34.86	34.27	34.27	34.27	-5.83%	-
Mar 2, 2026	36.49	36.49	36.39	36.39	36.39	-1.65%	-
Feb 27, 2026	38.34	38.34	37.00	37.00	37.00	-1.24%	-
Feb 26, 2026	37.43	37.47	37.43	37.47	37.47	2.03%	-
Feb 25, 2026	35.66	36.72	35.66	36.72	36.72	-2.17%	63
Feb 24, 2026	37.20	37.54	37.20	37.54	37.54	-4.24%	-
Feb 23, 2026	40.32	40.32	37.19	39.20	39.20	-1.51%	1,400
Feb 20, 2026	39.32	39.80	39.32	39.80	39.80	1.22%	-
Feb 19, 2026	39.53	39.53	39.32	39.32	39.32	1.98%	-
Feb 18, 2026	38.23	38.55	38.23	38.55	38.55	-1.22%	-
Feb 17, 2026	38.22	39.03	38.22	39.03	39.03	-0.96%	-
Feb 16, 2026	39.37	39.80	39.30	39.41	39.41	-6.38%	325
Feb 13, 2026	41.81	42.09	41.81	42.09	42.09	1.13%	-
Feb 12, 2026	42.53	42.53	41.62	41.62	41.62	-1.36%	-
Feb 11, 2026	41.91	42.70	41.91	42.20	42.20	0.11%	1,134
Feb 10, 2026	41.78	42.15	41.78	42.15	42.15	4.15%	-
Feb 9, 2026	40.36	40.47	40.36	40.47	40.47	-0.23%	-
Feb 6, 2026	39.17	40.57	39.17	40.57	40.57	7.00%	10
Feb 5, 2026	37.99	37.99	37.91	37.91	37.91	-3.28%	-
Feb 4, 2026	38.82	39.20	38.82	39.20	39.20	6.12%	-
Feb 3, 2026	37.34	37.34	36.94	36.94	36.94	-1.30%	-
Feb 2, 2026	35.26	37.42	35.26	37.42	37.42	3.37%	-
Jan 30, 2026	36.49	36.66	36.00	36.20	36.20	0.54%	2,000
Jan 29, 2026	35.86	36.01	35.86	36.01	36.01	0.33%	-
Jan 28, 2026	35.86	35.89	35.86	35.89	35.89	1.36%	-
Jan 27, 2026	35.56	35.56	35.41	35.41	35.41	0.25%	-
Jan 26, 2026	35.20	35.60	35.20	35.32	35.32	-1.90%	1,043
Jan 23, 2026	35.53	36.00	35.53	36.00	36.00	1.84%	85
Jan 22, 2026	35.10	35.35	35.10	35.35	35.35	-0.63%	-
Jan 21, 2026	34.92	35.58	34.92	35.58	35.58	-1.45%	350
Jan 20, 2026	36.33	36.33	36.10	36.10	36.10	-2.13%	-
Jan 19, 2026	36.87	36.89	36.87	36.89	36.89	-	-
Jan 16, 2026	36.79	37.52	36.79	36.89	36.89	-	200
Jan 15, 2026	36.21	37.49	36.21	36.89	36.89	1.85%	26
Jan 14, 2026	35.77	36.72	35.77	36.22	36.22	4.25%	5
Jan 13, 2026	34.97	34.97	34.74	34.74	34.74	-0.03%	-
Jan 12, 2026	34.21	34.75	34.21	34.75	34.75	0.91%	-
Jan 9, 2026	33.36	34.44	33.36	34.44	34.44	4.17%	-
Jan 8, 2026	32.77	33.58	32.77	33.06	33.06	-0.53%	25
Jan 7, 2026	33.18	33.23	33.18	33.23	33.23	0.09%	-
Jan 6, 2026	33.24	33.24	33.20	33.20	33.20	4.19%	-
Jan 5, 2026	31.48	31.87	31.48	31.87	31.87	2.31%	10