Mizuho Financial Group, Inc. (TYO:8411)
Japan · Delayed Price · Currency is JPY 5,929.00
-221.00 (-3.59%)
At close: Mar 23, 2026
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5,890.00 | 5,973.00 | 5,834.00 | 5,929.00 | 5,929.00 | -3.59% | 9,534,100 |
| Mar 19, 2026 | 6,120.00 | 6,226.00 | 6,102.00 | 6,150.00 | 6,150.00 | -2.69% | 10,440,600 |
| Mar 18, 2026 | 6,272.00 | 6,343.00 | 6,208.00 | 6,320.00 | 6,320.00 | 3.10% | 7,695,600 |
| Mar 17, 2026 | 6,195.00 | 6,260.00 | 6,076.00 | 6,130.00 | 6,130.00 | 0.57% | 5,600,600 |
| Mar 16, 2026 | 6,036.00 | 6,125.00 | 6,011.00 | 6,095.00 | 6,095.00 | -0.67% | 7,155,700 |
| Mar 13, 2026 | 5,950.00 | 6,136.00 | 5,950.00 | 6,136.00 | 6,136.00 | -0.82% | 14,003,800 |
| Mar 12, 2026 | 6,300.00 | 6,310.00 | 6,039.00 | 6,187.00 | 6,187.00 | -2.63% | 11,871,600 |
| Mar 11, 2026 | 6,480.00 | 6,554.00 | 6,334.00 | 6,354.00 | 6,354.00 | -1.50% | 8,649,500 |
| Mar 10, 2026 | 6,314.00 | 6,518.00 | 6,290.00 | 6,451.00 | 6,451.00 | 4.45% | 13,181,500 |
| Mar 9, 2026 | 6,052.00 | 6,223.00 | 5,995.00 | 6,176.00 | 6,176.00 | -5.74% | 17,551,200 |
| Mar 6, 2026 | 6,382.00 | 6,567.00 | 6,324.00 | 6,552.00 | 6,552.00 | 0.65% | 9,149,000 |
| Mar 5, 2026 | 6,553.00 | 6,714.00 | 6,444.00 | 6,510.00 | 6,510.00 | 6.37% | 16,092,900 |
| Mar 4, 2026 | 6,335.00 | 6,465.00 | 6,024.00 | 6,120.00 | 6,120.00 | -5.85% | 17,258,800 |
| Mar 3, 2026 | 6,638.00 | 6,768.00 | 6,488.00 | 6,500.00 | 6,500.00 | -4.55% | 18,186,900 |
| Mar 2, 2026 | 6,751.00 | 6,892.00 | 6,657.00 | 6,810.00 | 6,810.00 | -4.77% | 13,087,500 |
| Feb 27, 2026 | 6,983.00 | 7,151.00 | 6,912.00 | 7,151.00 | 7,151.00 | 2.41% | 13,390,200 |
| Feb 26, 2026 | 6,789.00 | 7,046.00 | 6,788.00 | 6,983.00 | 6,983.00 | 5.12% | 13,650,200 |
| Feb 25, 2026 | 6,850.00 | 6,910.00 | 6,576.00 | 6,643.00 | 6,643.00 | -4.14% | 18,690,000 |
| Feb 24, 2026 | 7,051.00 | 7,091.00 | 6,909.00 | 6,930.00 | 6,930.00 | -3.41% | 11,914,400 |
| Feb 20, 2026 | 7,265.00 | 7,270.00 | 7,104.00 | 7,175.00 | 7,175.00 | -1.81% | 8,727,500 |
| Feb 19, 2026 | 7,100.00 | 7,352.00 | 7,090.00 | 7,307.00 | 7,307.00 | 3.90% | 10,124,900 |
| Feb 18, 2026 | 7,119.00 | 7,174.00 | 6,984.00 | 7,033.00 | 7,033.00 | 0.47% | 10,730,900 |
| Feb 17, 2026 | 7,270.00 | 7,343.00 | 7,000.00 | 7,000.00 | 7,000.00 | -3.78% | 14,500,800 |
| Feb 16, 2026 | 7,588.00 | 7,595.00 | 7,273.00 | 7,275.00 | 7,275.00 | -5.29% | 14,440,500 |
| Feb 13, 2026 | 7,717.00 | 7,865.00 | 7,681.00 | 7,681.00 | 7,681.00 | -2.36% | 11,662,300 |
| Feb 12, 2026 | 7,751.00 | 7,960.00 | 7,712.00 | 7,867.00 | 7,867.00 | 0.63% | 13,311,800 |
| Feb 10, 2026 | 7,650.00 | 7,861.00 | 7,635.00 | 7,818.00 | 7,818.00 | 3.43% | 16,422,600 |
| Feb 9, 2026 | 7,572.00 | 7,575.00 | 7,416.00 | 7,559.00 | 7,559.00 | 2.89% | 14,275,900 |
| Feb 6, 2026 | 7,090.00 | 7,347.00 | 7,043.00 | 7,347.00 | 7,347.00 | 3.32% | 11,526,100 |
| Feb 5, 2026 | 7,300.00 | 7,383.00 | 7,097.00 | 7,111.00 | 7,111.00 | -1.94% | 12,418,100 |
| Feb 4, 2026 | 6,977.00 | 7,275.00 | 6,898.00 | 7,252.00 | 7,252.00 | 4.18% | 16,810,100 |
| Feb 3, 2026 | 6,800.00 | 6,974.00 | 6,761.00 | 6,961.00 | 6,961.00 | 6.11% | 13,139,200 |
| Feb 2, 2026 | 6,858.00 | 6,905.00 | 6,560.00 | 6,560.00 | 6,560.00 | -3.29% | 11,629,000 |
| Jan 30, 2026 | 6,648.00 | 6,787.00 | 6,628.00 | 6,783.00 | 6,783.00 | 1.65% | 10,219,100 |
| Jan 29, 2026 | 6,649.00 | 6,723.00 | 6,571.00 | 6,673.00 | 6,673.00 | 0.91% | 9,675,600 |
| Jan 28, 2026 | 6,625.00 | 6,648.00 | 6,546.00 | 6,613.00 | 6,613.00 | 0.47% | 8,169,100 |
| Jan 27, 2026 | 6,500.00 | 6,609.00 | 6,441.00 | 6,582.00 | 6,582.00 | 0.90% | 8,730,500 |
| Jan 26, 2026 | 6,550.00 | 6,640.00 | 6,523.00 | 6,523.00 | 6,523.00 | -3.09% | 8,275,700 |
| Jan 23, 2026 | 6,650.00 | 6,783.00 | 6,641.00 | 6,731.00 | 6,731.00 | 1.85% | 7,911,600 |
| Jan 22, 2026 | 6,738.00 | 6,766.00 | 6,588.00 | 6,609.00 | 6,609.00 | 0.79% | 9,042,200 |
| Jan 21, 2026 | 6,680.00 | 6,698.00 | 6,547.00 | 6,557.00 | 6,557.00 | -3.94% | 14,882,500 |
| Jan 20, 2026 | 6,856.00 | 6,889.00 | 6,786.00 | 6,826.00 | 6,826.00 | -0.44% | 8,467,800 |
| Jan 19, 2026 | 6,849.00 | 6,856.00 | 6,735.00 | 6,856.00 | 6,856.00 | 0.10% | 8,141,600 |
| Jan 16, 2026 | 6,790.00 | 6,905.00 | 6,767.00 | 6,849.00 | 6,849.00 | 1.23% | 10,428,700 |
| Jan 15, 2026 | 6,700.00 | 6,806.00 | 6,644.00 | 6,766.00 | 6,766.00 | 0.59% | 13,648,400 |
| Jan 14, 2026 | 6,575.00 | 6,726.00 | 6,548.00 | 6,726.00 | 6,726.00 | 3.02% | 12,213,900 |
| Jan 13, 2026 | 6,504.00 | 6,575.00 | 6,439.00 | 6,529.00 | 6,529.00 | 5.39% | 12,879,900 |
| Jan 9, 2026 | 6,147.00 | 6,290.00 | 6,122.00 | 6,195.00 | 6,195.00 | 2.23% | 11,655,300 |
| Jan 8, 2026 | 6,090.00 | 6,129.00 | 6,033.00 | 6,060.00 | 6,060.00 | -1.25% | 8,272,500 |
| Jan 7, 2026 | 6,143.00 | 6,188.00 | 6,103.00 | 6,137.00 | 6,137.00 | -0.57% | 8,920,500 |