Mizuho Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	45.25	45.25	42.98	45.13	45.13	8.20%	11,812
Jan 26, 2026	41.71	41.71	41.71	41.71	41.71	1.29%	100
Jan 23, 2026	40.35	41.59	40.35	41.18	41.18	-0.41%	20
Jan 22, 2026	40.75	43.50	40.75	41.35	41.35	3.03%	136
Jan 21, 2026	41.78	44.10	39.68	40.13	40.13	-6.02%	211
Jan 20, 2026	44.20	44.20	40.56	42.70	42.70	-3.63%	606
Jan 16, 2026	42.88	44.31	42.88	44.31	44.31	1.63%	430
Jan 15, 2026	42.10	43.60	42.10	43.60	43.60	2.25%	18,073
Jan 14, 2026	39.43	42.64	39.43	42.64	42.64	2.72%	8,514
Jan 13, 2026	40.58	42.09	40.58	41.51	41.51	2.37%	43,367
Jan 12, 2026	39.35	40.55	38.40	40.55	40.55	-0.61%	1,654
Jan 9, 2026	38.72	40.80	38.72	40.80	40.80	2.54%	71
Jan 8, 2026	40.29	40.29	38.42	39.79	39.79	-1.02%	757
Jan 7, 2026	40.84	40.84	39.35	40.20	40.20	0.20%	33,360
Jan 6, 2026	39.57	40.12	39.31	40.12	40.12	6.48%	768
Jan 5, 2026	37.11	37.76	37.11	37.68	37.68	-0.05%	2,891
Jan 2, 2026	35.90	37.70	35.90	37.70	37.70	2.03%	2
Dec 31, 2025	38.62	39.10	34.74	36.95	36.95	-1.60%	528
Dec 30, 2025	34.28	37.55	34.28	37.55	37.55	4.33%	30,036
Dec 29, 2025	36.12	37.33	35.99	35.99	35.99	-0.11%	43,167
Dec 26, 2025	34.52	36.03	34.52	36.03	36.03	3.83%	20,064
Dec 24, 2025	34.70	34.70	34.70	34.70	34.70	-4.49%	47,821
Dec 23, 2025	37.66	37.66	36.33	36.33	36.33	0.69%	40,186
Dec 22, 2025	36.09	36.45	35.94	36.08	36.08	1.63%	391
Dec 19, 2025	35.71	36.91	35.50	35.50	35.50	-0.42%	44,393
Dec 18, 2025	36.28	36.28	35.65	35.65	35.65	-0.50%	140
Dec 17, 2025	38.30	38.30	35.83	35.83	35.83	-4.37%	46,341
Dec 16, 2025	36.10	37.47	36.10	37.47	37.47	4.81%	209,002
Dec 15, 2025	39.75	39.75	35.75	35.75	35.75	-1.52%	162
Dec 12, 2025	36.30	36.30	36.30	36.30	36.30	1.50%	24
Dec 11, 2025	35.77	35.77	35.77	35.77	35.77	2.18%	14
Dec 10, 2025	35.00	35.00	35.00	35.00	35.00	-3.17%	2,813
Dec 8, 2025	36.68	36.68	36.15	36.15	36.15	-2.98%	101,551
Dec 5, 2025	36.07	37.26	36.07	37.26	37.26	4.49%	96
Dec 2, 2025	35.66	35.66	35.66	35.66	35.66	3.52%	203,409
Nov 28, 2025	34.69	34.69	34.45	34.45	34.45	0.53%	28
Nov 26, 2025	34.85	34.85	34.27	34.27	34.27	-0.67%	230
Nov 25, 2025	35.05	35.05	34.50	34.50	34.50	-0.36%	381
Nov 24, 2025	34.63	34.63	34.63	34.63	34.63	3.67%	24,003
Nov 21, 2025	33.37	34.00	33.37	33.40	33.40	-1.18%	63,100
Nov 12, 2025	34.42	34.42	32.54	33.80	33.80	3.64%	5,987
Nov 10, 2025	32.95	32.95	32.61	32.61	32.61	2.41%	1,485
Nov 4, 2025	31.85	31.85	31.85	31.85	31.85	-9.66%	4,603
Oct 28, 2025	35.25	35.25	35.25	35.25	35.25	18.34%	150,022
Oct 17, 2025	31.12	31.12	29.79	29.79	29.79	-7.13%	326
Oct 16, 2025	33.50	33.50	32.08	32.08	32.08	-4.31%	80,700
Oct 1, 2025	33.52	33.52	33.52	33.52	33.52	0.06%	26
Sep 30, 2025	33.50	33.50	33.50	33.50	33.50	-0.76%	55
Sep 29, 2025	33.93	33.93	32.59	33.76	33.76	2.61%	175
Sep 24, 2025	32.90	32.90	32.90	32.90	32.90	-1.82%	32