Mizuho Financial Group, Inc. (MZHOF)
OTCMKTS · Delayed Price · Currency is USD
33.52
0.00 (0.00%)
Oct 7, 2025, 8:00 PM EDT
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - | 6,000 |
| Oct 8, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - | - |
| Oct 7, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - | - |
| Oct 6, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - | - |
| Oct 3, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - | - |
| Oct 2, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - | - |
| 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 | 33.27 | 2.61% | 175 |
| Sep 26, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.43 | - | - |
| Sep 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.43 | - | - |
| Sep 24, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.43 | -1.82% | 32 |
| Sep 23, 2025 | 31.89 | 33.51 | 31.72 | 33.51 | 33.03 | 4.88% | 9,408 |
| Sep 22, 2025 | 31.20 | 31.95 | 31.20 | 31.95 | 31.49 | 0.39% | 115 |
| Sep 19, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.37 | - | 30,000 |
| Sep 18, 2025 | 34.43 | 34.43 | 31.83 | 31.83 | 31.37 | -2.08% | 20,011 |
| Sep 17, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.03 | - | - |
| Sep 16, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | 32.03 | -3.42% | 1,614 |
| Sep 15, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.17 | -4.13% | 28,100 |
| Sep 12, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.60 | - | - |
| Sep 11, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.60 | - | 24,000 |
| Sep 10, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.60 | 12.86% | 20,001 |
| Sep 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.65 | - | 120,000 |
| Sep 8, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.65 | - | - |
| Sep 5, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.65 | - | - |
| Sep 4, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.65 | -6.00% | - |
| Sep 3, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 32.61 | - | 32,090 |
| Sep 2, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 32.61 | - | - |
| Aug 29, 2025 | 31.00 | 33.09 | 31.00 | 33.09 | 32.61 | -2.63% | 32,090 |
| Aug 28, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.49 | - | - |
| Aug 27, 2025 | 34.70 | 34.70 | 33.98 | 33.98 | 33.49 | 6.15% | 20 |
| Aug 26, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.55 | - | - |
| Aug 25, 2025 | 30.48 | 32.01 | 30.48 | 32.01 | 31.55 | 0.31% | 2 |
| Aug 22, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.45 | - | - |
| Aug 21, 2025 | 33.37 | 33.52 | 31.91 | 31.91 | 31.45 | -5.26% | 5,281 |
| Aug 20, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.20 | -3.08% | 19 |
| Aug 19, 2025 | 34.75 | 34.75 | 30.37 | 34.75 | 34.25 | 3.73% | 92 |
| Aug 18, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.02 | 5.02% | 1 |
| Aug 15, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.44 | 5.63% | 31 |
| Aug 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.77 | - | - |
| Aug 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.77 | - | - |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.77 | -2.58% | 45 |
| Aug 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.56 | -1.99% | 13 |
| Aug 8, 2025 | 29.88 | 31.63 | 29.88 | 31.63 | 31.18 | 8.51% | 559 |
| Aug 7, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.73 | 0.52% | 63 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.58 | - | - |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.58 | - | - |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.58 | - | - |
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.58 | - | 12,400 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.58 | - | - |