Skip to main content
logo
Mizuho Financial Group, Inc. (TYO:8411)
Japan flag Japan · Delayed Price · Currency is JPY
4,452.00
-30.00 (-0.67%)
Aug 1, 2025, 3:30 PM JST

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,402.004,452.004,381.004,452.004,452.00-0.67%12,042,500
Jul 31, 20254,390.004,482.004,388.004,482.004,482.002.21%8,402,300
Jul 30, 20254,357.004,392.004,337.004,385.004,385.000.34%6,620,300
Jul 29, 20254,402.004,409.004,357.004,370.004,370.00-1.09%6,287,400
Jul 28, 20254,540.004,548.004,415.004,418.004,418.00-2.58%8,842,900
Jul 25, 20254,523.004,548.004,498.004,535.004,535.00-0.40%8,476,200
Jul 24, 20254,532.004,590.004,495.004,553.004,553.003.48%19,564,900
Jul 23, 20254,300.004,448.004,277.004,400.004,400.005.21%21,485,300
Jul 22, 20254,140.004,187.004,133.004,182.004,182.001.36%7,588,200
Jul 18, 20254,127.004,144.004,105.004,126.004,126.000.46%7,616,400
Jul 17, 20254,114.004,133.004,096.004,107.004,107.001.06%8,987,400
Jul 16, 20254,078.004,102.004,033.004,064.004,064.00-0.34%7,226,100
Jul 15, 20254,071.004,164.004,062.004,078.004,078.000.59%9,232,400
Jul 14, 20254,038.004,074.003,990.004,054.004,054.00-0.71%9,468,800
Jul 11, 20254,005.004,141.004,004.004,083.004,083.002.00%12,562,400
Jul 10, 20254,000.004,009.003,970.004,003.004,003.000.70%10,083,600
Jul 9, 20253,989.003,997.003,921.003,975.003,975.000.97%7,332,600
Jul 8, 20253,930.003,966.003,907.003,937.003,937.00-0.51%9,214,400
Jul 7, 20254,037.004,065.003,944.003,957.003,957.00-2.42%8,355,600
Jul 4, 20254,049.004,092.004,025.004,055.004,055.001.48%9,662,000
Jul 3, 20254,009.004,015.003,954.003,996.003,996.000.30%7,369,400
Jul 2, 20254,027.004,038.003,977.003,984.003,984.00-0.87%10,392,500
Jul 1, 20254,010.004,025.003,952.004,019.004,019.000.65%9,009,500
Jun 30, 20254,005.004,008.003,949.003,993.003,993.000.48%9,745,100
Jun 27, 20253,964.004,008.003,941.003,974.003,974.00-0.55%11,524,700
Jun 26, 20253,970.003,996.003,946.003,996.003,996.000.50%9,007,200
Jun 25, 20254,020.004,034.003,927.003,976.003,976.00-0.95%7,968,000
Jun 24, 20253,959.004,016.003,943.004,014.004,014.002.58%9,010,700
Jun 23, 20253,929.003,937.003,881.003,913.003,913.00-0.58%6,295,000
Jun 20, 20253,953.004,008.003,936.003,936.003,936.00-0.66%13,552,400
Jun 19, 20253,983.003,993.003,943.003,962.003,962.00-0.20%4,555,300
Jun 18, 20253,930.003,973.003,922.003,970.003,970.000.03%5,866,700
Jun 17, 20253,939.003,974.003,924.003,969.003,969.001.17%6,366,900
Jun 16, 20253,892.003,923.003,873.003,923.003,923.000.72%8,840,100
Jun 13, 20253,994.004,014.003,877.003,895.003,895.00-2.18%11,692,000
Jun 12, 20253,967.003,999.003,952.003,982.003,982.000.86%7,531,800
Jun 11, 20253,969.003,988.003,935.003,948.003,948.00-0.23%5,641,300
Jun 10, 20254,026.004,035.003,943.003,957.003,957.00-1.86%9,169,600
Jun 9, 20254,018.004,055.004,004.004,032.004,032.002.13%10,544,700
Jun 6, 20253,932.003,949.003,923.003,948.003,948.000.79%5,201,600
Jun 5, 20253,950.003,954.003,897.003,917.003,917.00-1.58%7,111,600
Jun 4, 20253,985.004,010.003,973.003,980.003,980.000.84%6,028,000
Jun 3, 20253,936.003,956.003,908.003,947.003,947.00-0.45%6,474,900
Jun 2, 20253,983.003,998.003,944.003,965.003,965.00-0.92%7,820,000
May 30, 20253,959.004,024.003,951.004,002.004,002.00-0.12%14,126,300
May 29, 20253,980.004,033.003,964.004,007.004,007.000.65%10,909,800
May 28, 20254,000.004,029.003,972.003,981.003,981.000.56%9,798,900
May 27, 20253,894.003,959.003,884.003,959.003,959.001.33%6,250,500
May 26, 20253,885.003,912.003,871.003,907.003,907.000.33%5,923,800
May 23, 20253,898.003,925.003,870.003,894.003,894.000.67%7,522,800