Skip to main content
logo
Mizuho Financial Group, Inc. (TYO:8411)
Japan flag Japan · Delayed Price · Currency is JPY
4,885.00
+17.00 (0.35%)
Oct 24, 2025, 3:30 PM JST

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,881.004,897.004,852.004,885.004,885.000.35%5,673,400
Oct 23, 20254,876.004,909.004,843.004,868.004,868.00-0.86%5,833,200
Oct 22, 20254,859.004,933.004,853.004,910.004,910.000.14%6,626,800
Oct 21, 20254,920.004,948.004,875.004,903.004,903.001.05%11,555,000
Oct 20, 20254,666.004,867.004,658.004,852.004,852.006.19%11,794,100
Oct 17, 20254,646.004,653.004,569.004,569.004,569.00-4.01%9,617,000
Oct 16, 20254,761.004,787.004,727.004,760.004,760.001.45%5,231,400
Oct 15, 20254,655.004,708.004,637.004,692.004,692.001.27%6,893,500
Oct 14, 20254,686.004,700.004,587.004,633.004,633.00-2.59%10,572,800
Oct 10, 20254,840.004,845.004,729.004,756.004,756.00-2.34%8,453,700
Oct 9, 20254,875.004,891.004,825.004,870.004,870.000.12%6,414,000
Oct 8, 20254,791.004,885.004,780.004,864.004,864.002.31%8,778,900
Oct 7, 20254,795.004,824.004,754.004,754.004,754.00-0.75%7,304,400
Oct 6, 20254,730.004,824.004,676.004,790.004,790.00-0.21%11,775,300
Oct 3, 20254,725.004,825.004,723.004,800.004,800.001.48%5,628,200
Oct 2, 20254,777.004,813.004,730.004,730.004,730.00-1.40%7,880,700
Oct 1, 20254,919.004,929.004,791.004,797.004,797.00-3.83%10,099,800
Sep 30, 20254,944.005,020.004,895.004,988.004,988.001.38%8,170,100
Sep 29, 20255,008.005,009.004,920.004,920.004,920.00-3.24%8,501,000
Sep 26, 20255,070.005,104.005,043.005,085.005,012.500.30%10,443,300
Sep 25, 20255,050.005,111.005,037.005,070.004,997.711.20%10,666,200
Sep 24, 20255,017.005,072.004,963.005,010.004,938.571.58%12,778,000
Sep 22, 20254,868.004,947.004,864.004,932.004,861.681.82%8,509,700
Sep 19, 20254,775.004,894.004,773.004,844.004,774.941.72%13,454,400
Sep 18, 20254,800.004,803.004,752.004,762.004,694.11-0.29%5,243,300
Sep 17, 20254,818.004,818.004,743.004,776.004,707.91-1.04%7,093,600
Sep 16, 20254,868.004,874.004,804.004,826.004,757.19-0.72%7,551,600
Sep 12, 20254,855.004,884.004,828.004,861.004,791.690.68%9,518,400
Sep 11, 20254,888.004,891.004,808.004,828.004,759.16-1.63%9,518,400
Sep 10, 20254,833.004,918.004,826.004,908.004,838.021.93%9,552,700
Sep 9, 20254,896.004,904.004,790.004,815.004,746.35-1.55%8,109,900
Sep 8, 20254,818.004,891.004,795.004,891.004,821.270.66%8,579,100
Sep 5, 20254,839.004,870.004,816.004,859.004,789.721.36%8,355,100
Sep 4, 20254,677.004,813.004,674.004,794.004,725.652.61%7,478,500
Sep 3, 20254,815.004,820.004,656.004,672.004,605.39-3.35%12,830,200
Sep 2, 20254,818.004,837.004,769.004,834.004,765.080.81%7,151,400
Sep 1, 20254,880.004,883.004,768.004,795.004,726.62-2.04%7,835,000
Aug 29, 20254,890.004,924.004,866.004,895.004,825.20-0.24%7,030,700
Aug 28, 20254,835.004,907.004,826.004,907.004,837.031.83%9,465,500
Aug 27, 20254,879.004,883.004,819.004,819.004,750.28-0.29%8,419,200
Aug 26, 20254,844.004,869.004,807.004,833.004,764.08-0.45%18,875,200
Aug 25, 20254,887.004,912.004,811.004,855.004,785.770.79%6,855,900
Aug 22, 20254,806.004,849.004,794.004,817.004,748.310.92%6,731,600
Aug 21, 20254,804.004,820.004,773.004,773.004,704.94-0.77%6,120,100
Aug 20, 20254,778.004,855.004,720.004,810.004,741.410.80%6,325,300
Aug 19, 20254,898.004,903.004,751.004,772.004,703.95-1.61%9,148,600
Aug 18, 20254,936.004,949.004,850.004,850.004,780.84-2.22%9,536,300
Aug 15, 20254,785.004,960.004,780.004,960.004,889.274.69%15,981,600
Aug 14, 20254,691.004,760.004,668.004,738.004,670.440.68%9,785,100
Aug 13, 20254,728.004,754.004,650.004,706.004,638.890.13%12,570,800