Mizuho Financial Group, Inc. (TYO:8411)
Japan · Delayed Price · Currency is JPY 7,457.00
+156.00 (2.14%)
May 22, 2026, 3:30 PM JST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,378.00 | 7,528.00 | 7,302.00 | 7,457.00 | 7,457.00 | 2.14% | 12,090,500 |
| May 21, 2026 | 7,150.00 | 7,413.00 | 7,138.00 | 7,301.00 | 7,301.00 | 4.57% | 16,998,300 |
| May 20, 2026 | 7,090.00 | 7,130.00 | 6,844.00 | 6,982.00 | 6,982.00 | 1.39% | 15,514,300 |
| May 19, 2026 | 6,690.00 | 6,908.00 | 6,685.00 | 6,886.00 | 6,886.00 | 5.53% | 13,730,800 |
| May 18, 2026 | 6,512.00 | 6,583.00 | 6,379.00 | 6,525.00 | 6,525.00 | -5.60% | 21,432,700 |
| May 15, 2026 | 7,021.00 | 7,132.00 | 6,827.00 | 6,912.00 | 6,912.00 | -1.03% | 10,413,100 |
| May 14, 2026 | 7,100.00 | 7,124.00 | 6,971.00 | 6,984.00 | 6,984.00 | -0.94% | 8,531,800 |
| May 13, 2026 | 6,954.00 | 7,074.00 | 6,920.00 | 7,050.00 | 7,050.00 | 1.15% | 7,008,000 |
| May 12, 2026 | 6,941.00 | 7,006.00 | 6,833.00 | 6,970.00 | 6,970.00 | 1.16% | 8,952,100 |
| May 11, 2026 | 6,871.00 | 6,968.00 | 6,774.00 | 6,890.00 | 6,890.00 | 1.76% | 9,143,400 |
| May 8, 2026 | 6,790.00 | 6,807.00 | 6,624.00 | 6,771.00 | 6,771.00 | -2.24% | 10,189,400 |
| May 7, 2026 | 6,904.00 | 6,980.00 | 6,791.00 | 6,926.00 | 6,926.00 | 3.31% | 11,688,900 |
| May 1, 2026 | 6,677.00 | 6,731.00 | 6,584.00 | 6,704.00 | 6,704.00 | -0.27% | 7,112,700 |
| Apr 30, 2026 | 6,918.00 | 6,919.00 | 6,609.00 | 6,722.00 | 6,722.00 | -3.09% | 10,641,200 |
| Apr 28, 2026 | 6,659.00 | 6,966.00 | 6,598.00 | 6,936.00 | 6,936.00 | 5.12% | 13,923,800 |
| Apr 27, 2026 | 6,430.00 | 6,663.00 | 6,350.00 | 6,598.00 | 6,598.00 | 2.66% | 9,071,000 |
| Apr 24, 2026 | 6,556.00 | 6,556.00 | 6,389.00 | 6,427.00 | 6,427.00 | -0.85% | 6,579,700 |
| Apr 23, 2026 | 6,593.00 | 6,601.00 | 6,467.00 | 6,482.00 | 6,482.00 | -1.98% | 7,429,300 |
| Apr 22, 2026 | 6,601.00 | 6,664.00 | 6,552.00 | 6,613.00 | 6,613.00 | -0.51% | 7,751,100 |
| Apr 21, 2026 | 6,752.00 | 6,775.00 | 6,625.00 | 6,647.00 | 6,647.00 | -1.89% | 7,503,700 |
| Apr 20, 2026 | 6,868.00 | 6,888.00 | 6,775.00 | 6,775.00 | 6,775.00 | 0.10% | 6,356,700 |
| Apr 17, 2026 | 6,853.00 | 6,863.00 | 6,700.00 | 6,768.00 | 6,768.00 | -1.51% | 9,186,000 |
| Apr 16, 2026 | 6,980.00 | 7,029.00 | 6,872.00 | 6,872.00 | 6,872.00 | -1.19% | 9,620,500 |
| Apr 15, 2026 | 6,990.00 | 7,059.00 | 6,904.00 | 6,955.00 | 6,955.00 | 2.43% | 10,748,300 |
| Apr 14, 2026 | 6,835.00 | 6,858.00 | 6,728.00 | 6,790.00 | 6,790.00 | 0.82% | 7,541,600 |
| Apr 13, 2026 | 6,770.00 | 6,851.00 | 6,701.00 | 6,735.00 | 6,735.00 | -0.75% | 6,715,800 |
| Apr 10, 2026 | 6,791.00 | 6,809.00 | 6,711.00 | 6,786.00 | 6,786.00 | 0.83% | 6,848,600 |
| Apr 9, 2026 | 6,922.00 | 6,938.00 | 6,706.00 | 6,730.00 | 6,730.00 | -3.11% | 9,676,300 |
| Apr 8, 2026 | 6,839.00 | 6,950.00 | 6,729.00 | 6,946.00 | 6,946.00 | 6.22% | 14,670,500 |
| Apr 7, 2026 | 6,524.00 | 6,584.00 | 6,499.00 | 6,539.00 | 6,539.00 | 0.99% | 5,294,000 |
| Apr 6, 2026 | 6,484.00 | 6,549.00 | 6,439.00 | 6,475.00 | 6,475.00 | 0.11% | 5,167,300 |
| Apr 3, 2026 | 6,520.00 | 6,558.00 | 6,391.00 | 6,468.00 | 6,468.00 | 0.68% | 4,409,300 |
| Apr 2, 2026 | 6,709.00 | 6,713.00 | 6,392.00 | 6,424.00 | 6,424.00 | -2.80% | 9,146,400 |
| Apr 1, 2026 | 6,387.00 | 6,630.00 | 6,345.00 | 6,609.00 | 6,609.00 | 8.58% | 12,619,800 |
| Mar 31, 2026 | 6,035.00 | 6,297.00 | 5,996.00 | 6,087.00 | 6,087.00 | -0.78% | 8,401,500 |
| Mar 30, 2026 | 6,007.00 | 6,158.00 | 5,981.00 | 6,135.00 | 6,135.00 | -2.72% | 9,532,400 |
| Mar 27, 2026 | 6,330.00 | 6,402.00 | 6,272.00 | 6,379.00 | 6,306.50 | 0.17% | 9,881,900 |
| Mar 26, 2026 | 6,469.00 | 6,497.00 | 6,297.00 | 6,368.00 | 6,295.63 | -0.83% | 6,873,400 |
| Mar 25, 2026 | 6,388.00 | 6,484.00 | 6,351.00 | 6,421.00 | 6,348.02 | 4.25% | 10,547,400 |
| Mar 24, 2026 | 6,150.00 | 6,193.00 | 6,052.00 | 6,159.00 | 6,089.00 | 3.88% | 7,093,000 |
| Mar 23, 2026 | 5,890.00 | 5,973.00 | 5,834.00 | 5,929.00 | 5,861.61 | -3.59% | 9,534,100 |
| Mar 19, 2026 | 6,120.00 | 6,226.00 | 6,102.00 | 6,150.00 | 6,080.10 | -2.69% | 10,440,600 |
| Mar 18, 2026 | 6,272.00 | 6,343.00 | 6,208.00 | 6,320.00 | 6,248.17 | 3.10% | 7,695,600 |
| Mar 17, 2026 | 6,195.00 | 6,260.00 | 6,076.00 | 6,130.00 | 6,060.33 | 0.57% | 5,600,600 |
| Mar 16, 2026 | 6,036.00 | 6,125.00 | 6,011.00 | 6,095.00 | 6,025.73 | -0.67% | 7,155,700 |
| Mar 13, 2026 | 5,950.00 | 6,136.00 | 5,950.00 | 6,136.00 | 6,066.26 | -0.82% | 14,003,800 |
| Mar 12, 2026 | 6,300.00 | 6,310.00 | 6,039.00 | 6,187.00 | 6,116.68 | -2.63% | 11,871,600 |
| Mar 11, 2026 | 6,480.00 | 6,554.00 | 6,334.00 | 6,354.00 | 6,281.78 | -1.50% | 8,649,500 |
| Mar 10, 2026 | 6,314.00 | 6,518.00 | 6,290.00 | 6,451.00 | 6,377.68 | 4.45% | 13,181,500 |
| Mar 9, 2026 | 6,052.00 | 6,223.00 | 5,995.00 | 6,176.00 | 6,105.81 | -5.74% | 17,551,200 |