Mizuho Financial Group, Inc. (TYO:8411)
Japan · Delayed Price · Currency is JPY 7,151.00
+168.00 (2.41%)
At close: Feb 27, 2026
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 6,001.00 | 6,172.00 | 6,001.00 | 6,172.00 | 6,172.00 | 5.07% | 12,915,200 |
| Jan 5, 2026 | 5,780.00 | 5,874.00 | 5,775.00 | 5,874.00 | 5,874.00 | 3.05% | 9,155,500 |
| Dec 30, 2025 | 5,682.00 | 5,752.00 | 5,667.00 | 5,700.00 | 5,700.00 | -0.12% | 5,571,000 |
| Dec 29, 2025 | 5,658.00 | 5,720.00 | 5,632.00 | 5,707.00 | 5,707.00 | 0.71% | 4,766,200 |
| 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 |