Mizuho Financial Group, Inc. (TYO:8411)
Japan · Delayed Price · Currency is JPY 7,248.00
-339.00 (-4.47%)
Nov 4, 2026, 12:40 PM JST
Mizuho Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,570.00 | 7,711.00 | 7,242.00 | 7,248.00 | 7,248.00 | -4.47% | 4,055,900 |
| Nov 2, 2026 | 7,517.00 | 7,659.00 | 7,486.00 | 7,587.00 | 7,587.00 | -2.09% | 5,426,700 |
| Oct 30, 2026 | 7,838.00 | 7,893.00 | 7,638.00 | 7,749.00 | 7,749.00 | -1.77% | 8,015,900 |
| Oct 29, 2026 | 7,705.00 | 7,889.00 | 7,661.00 | 7,889.00 | 7,889.00 | 3.27% | 13,207,900 |
| Oct 28, 2026 | 7,742.00 | 7,742.00 | 7,552.00 | 7,639.00 | 7,639.00 | 0.62% | 5,847,900 |
| Oct 27, 2026 | 7,579.00 | 7,617.00 | 7,469.00 | 7,592.00 | 7,592.00 | 2.19% | 6,601,700 |
| Oct 26, 2026 | 7,380.00 | 7,631.00 | 7,377.00 | 7,429.00 | 7,429.00 | -0.68% | 10,517,800 |
| Oct 23, 2026 | 7,360.00 | 7,480.00 | 7,153.00 | 7,480.00 | 7,480.00 | -2.35% | 13,291,300 |
| Oct 22, 2026 | 7,875.00 | 7,930.00 | 7,603.00 | 7,660.00 | 7,660.00 | -2.52% | 8,719,400 |
| Oct 21, 2026 | 7,713.00 | 7,888.00 | 7,713.00 | 7,858.00 | 7,858.00 | 2.24% | 7,899,000 |
| Oct 20, 2026 | 7,965.00 | 7,990.00 | 7,653.00 | 7,686.00 | 7,686.00 | -5.04% | 9,657,100 |
| Oct 19, 2026 | 7,823.00 | 8,096.00 | 7,789.00 | 8,094.00 | 8,094.00 | 0.65% | 6,904,300 |
| Oct 16, 2026 | 7,950.00 | 8,074.00 | 7,950.00 | 8,042.00 | 8,042.00 | 1.73% | 7,037,700 |
| Oct 15, 2026 | 7,836.00 | 8,039.00 | 7,831.00 | 7,905.00 | 7,905.00 | -2.84% | 11,832,600 |
| Oct 14, 2026 | 8,320.00 | 8,341.00 | 8,125.00 | 8,136.00 | 8,136.00 | -2.87% | 6,959,800 |
| Oct 13, 2026 | 8,320.00 | 8,415.00 | 8,276.00 | 8,376.00 | 8,376.00 | 1.97% | 6,735,100 |
| Oct 9, 2026 | 8,450.00 | 8,450.00 | 8,151.00 | 8,214.00 | 8,214.00 | -1.63% | 10,111,400 |
| Oct 8, 2026 | 8,560.00 | 8,570.00 | 8,350.00 | 8,350.00 | 8,350.00 | -3.40% | 9,197,800 |
| Oct 7, 2026 | 8,800.00 | 8,903.00 | 8,644.00 | 8,644.00 | 8,644.00 | -2.40% | 7,456,900 |
| Oct 6, 2026 | 8,721.00 | 8,857.00 | 8,705.00 | 8,857.00 | 8,857.00 | 2.18% | 8,714,200 |
| Oct 5, 2026 | 8,480.00 | 8,701.00 | 8,478.00 | 8,668.00 | 8,668.00 | 2.63% | 8,452,700 |
| Oct 2, 2026 | 8,524.00 | 8,610.00 | 8,446.00 | 8,446.00 | 8,446.00 | -1.92% | 7,876,200 |
| Oct 1, 2026 | 8,879.00 | 8,885.00 | 8,586.00 | 8,611.00 | 8,611.00 | -2.76% | 11,786,000 |
| Sep 30, 2026 | 8,613.00 | 8,903.00 | 8,570.00 | 8,855.00 | 8,855.00 | 4.52% | 13,536,300 |
| Sep 29, 2026 | 8,653.00 | 8,716.00 | 8,472.00 | 8,472.00 | 8,472.00 | -2.89% | 10,484,200 |
| Sep 28, 2026 | 8,700.00 | 8,821.00 | 8,636.00 | 8,799.00 | 8,724.00 | 2.01% | 11,262,400 |
| Sep 25, 2026 | 8,400.00 | 8,674.00 | 8,389.00 | 8,626.00 | 8,552.47 | 4.18% | 10,570,300 |
| Sep 24, 2026 | 8,415.00 | 8,449.00 | 8,278.00 | 8,280.00 | 8,209.42 | -2.53% | 9,807,900 |
| Sep 18, 2026 | 8,511.00 | 8,586.00 | 8,343.00 | 8,495.00 | 8,422.59 | -0.63% | 11,135,300 |
| Sep 17, 2026 | 8,566.00 | 8,761.00 | 8,508.00 | 8,549.00 | 8,476.13 | -0.20% | 7,487,300 |
| Sep 16, 2026 | 8,562.00 | 8,707.00 | 8,562.00 | 8,566.00 | 8,492.99 | -0.37% | 6,671,500 |
| Sep 15, 2026 | 8,738.00 | 8,793.00 | 8,527.00 | 8,598.00 | 8,524.71 | -2.18% | 8,521,300 |
| Sep 14, 2026 | 8,560.00 | 8,821.00 | 8,515.00 | 8,790.00 | 8,715.08 | 1.57% | 7,786,400 |
| Sep 11, 2026 | 8,456.00 | 8,671.00 | 8,423.00 | 8,654.00 | 8,580.24 | 0.56% | 10,993,400 |
| Sep 10, 2026 | 8,406.00 | 8,673.00 | 8,402.00 | 8,606.00 | 8,532.65 | 1.53% | 7,413,600 |
| Sep 9, 2026 | 8,545.00 | 8,689.00 | 8,476.00 | 8,476.00 | 8,403.75 | -1.43% | 7,666,300 |
| Sep 8, 2026 | 8,600.00 | 8,776.00 | 8,506.00 | 8,599.00 | 8,525.70 | -1.27% | 7,136,000 |
| Sep 7, 2026 | 8,774.00 | 8,854.00 | 8,673.00 | 8,710.00 | 8,635.76 | -0.73% | 7,664,200 |
| Sep 4, 2026 | 8,810.00 | 8,852.00 | 8,580.00 | 8,774.00 | 8,699.21 | 0.49% | 9,815,900 |
| Sep 3, 2026 | 8,702.00 | 8,894.00 | 8,672.00 | 8,731.00 | 8,656.58 | 0.72% | 12,261,700 |
| Sep 2, 2026 | 8,602.00 | 8,716.00 | 8,545.00 | 8,669.00 | 8,595.11 | -0.32% | 9,988,500 |
| Sep 1, 2026 | 8,488.00 | 8,733.00 | 8,434.00 | 8,697.00 | 8,622.87 | 0.86% | 7,970,700 |
| Aug 31, 2026 | 8,401.00 | 8,623.00 | 8,325.00 | 8,623.00 | 8,549.50 | 1.61% | 11,549,600 |
| Aug 28, 2026 | 8,314.00 | 8,525.00 | 8,290.00 | 8,486.00 | 8,413.67 | 1.75% | 9,157,000 |
| Aug 27, 2026 | 8,332.00 | 8,398.00 | 8,235.00 | 8,340.00 | 8,268.91 | 0.31% | 5,720,600 |
| Aug 26, 2026 | 8,300.00 | 8,339.00 | 8,212.00 | 8,314.00 | 8,243.13 | 1.29% | 6,048,700 |
| Aug 25, 2026 | 8,120.00 | 8,235.00 | 8,099.00 | 8,208.00 | 8,138.04 | 1.23% | 5,876,700 |
| Aug 24, 2026 | 8,217.00 | 8,217.00 | 8,056.00 | 8,108.00 | 8,038.89 | -0.02% | 5,794,700 |
| Aug 21, 2026 | 8,047.00 | 8,201.00 | 8,012.00 | 8,110.00 | 8,040.87 | 0.31% | 7,146,500 |
| Aug 20, 2026 | 8,017.00 | 8,145.00 | 7,966.00 | 8,085.00 | 8,016.09 | -0.28% | 7,213,300 |