Mizuho Financial Group, Inc. (TYO:8411)
Japan · Delayed Price · Currency is JPY 5,667.00
-31.00 (-0.54%)
At close: Dec 26, 2025
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5,706.00 | 5,712.00 | 5,634.00 | 5,667.00 | 5,667.00 | -0.54% | 4,903,400 |
| Dec 25, 2025 | 5,740.00 | 5,741.00 | 5,676.00 | 5,698.00 | 5,698.00 | -0.28% | 2,825,200 |
| Dec 24, 2025 | 5,770.00 | 5,784.00 | 5,686.00 | 5,714.00 | 5,714.00 | -0.97% | 4,848,700 |
| Dec 23, 2025 | 5,734.00 | 5,794.00 | 5,722.00 | 5,770.00 | 5,770.00 | 1.14% | 6,701,700 |
| Dec 22, 2025 | 5,756.00 | 5,781.00 | 5,705.00 | 5,705.00 | 5,705.00 | 1.40% | 7,312,800 |
| Dec 19, 2025 | 5,617.00 | 5,714.00 | 5,608.00 | 5,626.00 | 5,626.00 | 0.46% | 11,988,100 |
| Dec 18, 2025 | 5,618.00 | 5,678.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.92% | 7,222,900 |
| Dec 17, 2025 | 5,686.00 | 5,725.00 | 5,613.00 | 5,652.00 | 5,652.00 | 0.21% | 8,265,800 |
| Dec 16, 2025 | 5,860.00 | 5,876.00 | 5,640.00 | 5,640.00 | 5,640.00 | -3.62% | 12,771,800 |
| Dec 15, 2025 | 5,748.00 | 5,878.00 | 5,747.00 | 5,852.00 | 5,852.00 | 2.29% | 9,451,200 |
| Dec 12, 2025 | 5,640.00 | 5,736.00 | 5,635.00 | 5,721.00 | 5,721.00 | 2.69% | 12,628,700 |
| Dec 11, 2025 | 5,684.00 | 5,714.00 | 5,571.00 | 5,571.00 | 5,571.00 | -1.14% | 7,678,900 |
| Dec 10, 2025 | 5,600.00 | 5,649.00 | 5,571.00 | 5,635.00 | 5,635.00 | -0.23% | 8,136,500 |
| Dec 9, 2025 | 5,680.00 | 5,699.00 | 5,641.00 | 5,648.00 | 5,648.00 | -0.32% | 6,285,700 |
| Dec 8, 2025 | 5,650.00 | 5,678.00 | 5,612.00 | 5,666.00 | 5,666.00 | 0.05% | 7,724,100 |
| Dec 5, 2025 | 5,613.00 | 5,673.00 | 5,564.00 | 5,663.00 | 5,663.00 | -0.02% | 8,928,500 |
| Dec 4, 2025 | 5,563.00 | 5,664.00 | 5,536.00 | 5,664.00 | 5,664.00 | 2.13% | 7,671,400 |
| Dec 3, 2025 | 5,649.00 | 5,654.00 | 5,546.00 | 5,546.00 | 5,546.00 | -1.30% | 7,992,300 |
| Dec 2, 2025 | 5,588.00 | 5,655.00 | 5,551.00 | 5,619.00 | 5,619.00 | 2.15% | 9,739,700 |
| Dec 1, 2025 | 5,510.00 | 5,593.00 | 5,470.00 | 5,501.00 | 5,501.00 | 0.51% | 10,529,600 |
| Nov 28, 2025 | 5,460.00 | 5,518.00 | 5,442.00 | 5,473.00 | 5,473.00 | 0.27% | 6,650,200 |
| Nov 27, 2025 | 5,500.00 | 5,555.00 | 5,445.00 | 5,458.00 | 5,458.00 | -0.33% | 8,753,900 |
| Nov 26, 2025 | 5,339.00 | 5,495.00 | 5,313.00 | 5,476.00 | 5,476.00 | 4.09% | 12,324,600 |
| Nov 25, 2025 | 5,216.00 | 5,266.00 | 5,169.00 | 5,261.00 | 5,261.00 | 1.90% | 9,996,300 |
| Nov 21, 2025 | 5,059.00 | 5,194.00 | 5,053.00 | 5,163.00 | 5,163.00 | 0.08% | 11,585,300 |
| Nov 20, 2025 | 5,123.00 | 5,198.00 | 5,120.00 | 5,159.00 | 5,159.00 | 2.50% | 7,442,500 |
| Nov 19, 2025 | 5,085.00 | 5,143.00 | 4,995.00 | 5,033.00 | 5,033.00 | -0.26% | 9,058,800 |
| Nov 18, 2025 | 5,200.00 | 5,245.00 | 5,046.00 | 5,046.00 | 5,046.00 | -4.54% | 11,684,300 |
| Nov 17, 2025 | 5,400.00 | 5,484.00 | 5,270.00 | 5,286.00 | 5,286.00 | -0.26% | 13,002,400 |
| Nov 14, 2025 | 5,240.00 | 5,345.00 | 5,211.00 | 5,300.00 | 5,300.00 | -0.26% | 9,445,300 |
| Nov 13, 2025 | 5,240.00 | 5,340.00 | 5,235.00 | 5,314.00 | 5,314.00 | 2.55% | 9,000,500 |
| Nov 12, 2025 | 5,138.00 | 5,203.00 | 5,106.00 | 5,182.00 | 5,182.00 | 2.29% | 12,117,700 |
| Nov 11, 2025 | 5,141.00 | 5,149.00 | 5,021.00 | 5,066.00 | 5,066.00 | -0.28% | 5,703,800 |
| Nov 10, 2025 | 5,096.00 | 5,101.00 | 5,035.00 | 5,080.00 | 5,080.00 | 0.67% | 5,699,400 |
| Nov 7, 2025 | 5,055.00 | 5,096.00 | 4,997.00 | 5,046.00 | 5,046.00 | -1.62% | 7,065,500 |
| Nov 6, 2025 | 5,050.00 | 5,148.00 | 5,035.00 | 5,129.00 | 5,129.00 | 2.13% | 7,949,800 |
| Nov 5, 2025 | 5,070.00 | 5,074.00 | 4,847.00 | 5,022.00 | 5,022.00 | -1.91% | 13,411,100 |
| Nov 4, 2025 | 5,132.00 | 5,161.00 | 5,068.00 | 5,120.00 | 5,120.00 | -0.56% | 8,401,000 |
| Oct 31, 2025 | 5,099.00 | 5,149.00 | 5,072.00 | 5,149.00 | 5,149.00 | 0.76% | 9,999,900 |
| Oct 30, 2025 | 5,071.00 | 5,115.00 | 5,037.00 | 5,110.00 | 5,110.00 | 2.20% | 21,834,300 |
| Oct 29, 2025 | 5,031.00 | 5,041.00 | 4,971.00 | 5,000.00 | 5,000.00 | 0.36% | 7,531,200 |
| Oct 28, 2025 | 4,963.00 | 5,013.00 | 4,938.00 | 4,982.00 | 4,982.00 | 0.40% | 7,708,500 |
| Oct 27, 2025 | 4,950.00 | 4,978.00 | 4,932.00 | 4,962.00 | 4,962.00 | 1.58% | 6,216,200 |
| Oct 24, 2025 | 4,881.00 | 4,897.00 | 4,852.00 | 4,885.00 | 4,885.00 | 0.35% | 5,673,400 |
| Oct 23, 2025 | 4,876.00 | 4,909.00 | 4,843.00 | 4,868.00 | 4,868.00 | -0.86% | 5,833,200 |
| Oct 22, 2025 | 4,859.00 | 4,933.00 | 4,853.00 | 4,910.00 | 4,910.00 | 0.14% | 6,626,800 |
| Oct 21, 2025 | 4,920.00 | 4,948.00 | 4,875.00 | 4,903.00 | 4,903.00 | 1.05% | 11,555,000 |
| Oct 20, 2025 | 4,666.00 | 4,867.00 | 4,658.00 | 4,852.00 | 4,852.00 | 6.19% | 11,794,100 |
| Oct 17, 2025 | 4,646.00 | 4,653.00 | 4,569.00 | 4,569.00 | 4,569.00 | -4.01% | 9,617,000 |
| Oct 16, 2025 | 4,761.00 | 4,787.00 | 4,727.00 | 4,760.00 | 4,760.00 | 1.45% | 5,231,400 |