Skip to main content
logo
Mizuho Financial Group, Inc. (TYO:8411)
Japan flag Japan · Delayed Price · Currency is JPY
4,859.00
+65.00 (1.36%)
Sep 5, 2025, 3:30 PM JST

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20254,677.004,813.004,674.004,794.004,794.002.61%7,478,500
Sep 3, 20254,815.004,820.004,656.004,672.004,672.00-3.35%12,830,200
Sep 2, 20254,818.004,837.004,769.004,834.004,834.000.81%7,151,400
Sep 1, 20254,880.004,883.004,768.004,795.004,795.00-2.04%7,835,000
Aug 29, 20254,890.004,924.004,866.004,895.004,895.00-0.24%7,030,700
Aug 28, 20254,835.004,907.004,826.004,907.004,907.001.83%9,465,500
Aug 27, 20254,879.004,883.004,819.004,819.004,819.00-0.29%8,419,200
Aug 26, 20254,844.004,869.004,807.004,833.004,833.00-0.45%18,875,200
Aug 25, 20254,887.004,912.004,811.004,855.004,855.000.79%6,855,900
Aug 22, 20254,806.004,849.004,794.004,817.004,817.000.92%6,731,600
Aug 21, 20254,804.004,820.004,773.004,773.004,773.00-0.77%6,120,100
Aug 20, 20254,778.004,855.004,720.004,810.004,810.000.80%6,325,300
Aug 19, 20254,898.004,903.004,751.004,772.004,772.00-1.61%9,148,600
Aug 18, 20254,936.004,949.004,850.004,850.004,850.00-2.22%9,536,300
Aug 15, 20254,785.004,960.004,780.004,960.004,960.004.69%15,981,600
Aug 14, 20254,691.004,760.004,668.004,738.004,738.000.68%9,785,100
Aug 13, 20254,728.004,754.004,650.004,706.004,706.000.13%12,570,800
Aug 12, 20254,630.004,744.004,630.004,700.004,700.003.32%14,184,700
Aug 8, 20254,529.004,627.004,521.004,549.004,549.001.02%14,353,800
Aug 7, 20254,460.004,510.004,449.004,503.004,503.001.05%8,204,800
Aug 6, 20254,425.004,465.004,422.004,456.004,456.001.39%7,113,200
Aug 5, 20254,340.004,403.004,301.004,395.004,395.002.26%8,946,700
Aug 4, 20254,242.004,298.004,220.004,298.004,298.00-3.46%13,015,300
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