Mizuho Financial Group, Inc. (TYO:8411)
Japan · Delayed Price · Currency is JPY 8,078.00
+105.00 (1.32%)
Jul 3, 2026, 3:30 PM JST
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8,028.00 | 8,083.00 | 7,907.00 | 8,078.00 | 8,078.00 | 1.32% | 6,936,500 |
| Jul 2, 2026 | 7,966.00 | 8,086.00 | 7,931.00 | 7,973.00 | 7,973.00 | 2.03% | 9,670,300 |
| Jul 1, 2026 | 7,750.00 | 7,918.00 | 7,750.00 | 7,814.00 | 7,814.00 | 0.92% | 5,951,800 |
| Jun 30, 2026 | 7,692.00 | 7,783.00 | 7,662.00 | 7,743.00 | 7,743.00 | 1.19% | 7,867,000 |
| Jun 29, 2026 | 7,839.00 | 7,854.00 | 7,639.00 | 7,652.00 | 7,652.00 | -1.82% | 10,747,300 |
| Jun 26, 2026 | 7,720.00 | 7,833.00 | 7,679.00 | 7,794.00 | 7,794.00 | 0.89% | 7,865,800 |
| Jun 25, 2026 | 7,814.00 | 7,831.00 | 7,698.00 | 7,725.00 | 7,725.00 | 0.04% | 6,244,600 |
| Jun 24, 2026 | 7,929.00 | 7,930.00 | 7,637.00 | 7,722.00 | 7,722.00 | -1.25% | 7,033,300 |
| Jun 23, 2026 | 8,091.00 | 8,092.00 | 7,820.00 | 7,820.00 | 7,820.00 | -2.77% | 8,956,900 |
| Jun 22, 2026 | 7,823.00 | 8,067.00 | 7,808.00 | 8,043.00 | 8,043.00 | 2.02% | 6,803,400 |
| Jun 19, 2026 | 8,252.00 | 8,259.00 | 7,848.00 | 7,884.00 | 7,884.00 | -4.42% | 14,725,900 |
| Jun 18, 2026 | 8,100.00 | 8,304.00 | 8,094.00 | 8,249.00 | 8,249.00 | 3.04% | 11,516,700 |
| Jun 17, 2026 | 7,907.00 | 8,120.00 | 7,902.00 | 8,006.00 | 8,006.00 | 3.21% | 12,922,600 |
| Jun 16, 2026 | 7,820.00 | 7,845.00 | 7,702.00 | 7,757.00 | 7,757.00 | -0.46% | 9,797,300 |
| Jun 15, 2026 | 7,750.00 | 7,958.00 | 7,717.00 | 7,793.00 | 7,793.00 | 3.04% | 11,061,200 |
| Jun 12, 2026 | 7,605.00 | 7,706.00 | 7,510.00 | 7,563.00 | 7,563.00 | 2.29% | 13,140,500 |
| Jun 11, 2026 | 7,411.00 | 7,479.00 | 7,322.00 | 7,394.00 | 7,394.00 | -2.89% | 11,181,800 |
| Jun 10, 2026 | 7,760.00 | 7,855.00 | 7,555.00 | 7,614.00 | 7,614.00 | -0.99% | 12,418,200 |
| Jun 9, 2026 | 7,661.00 | 7,774.00 | 7,610.00 | 7,690.00 | 7,690.00 | 1.69% | 10,302,200 |
| Jun 8, 2026 | 7,620.00 | 7,686.00 | 7,437.00 | 7,562.00 | 7,562.00 | -2.00% | 9,646,600 |
| Jun 5, 2026 | 7,822.00 | 7,966.00 | 7,698.00 | 7,716.00 | 7,716.00 | 0.93% | 10,044,100 |
| Jun 4, 2026 | 7,621.00 | 7,796.00 | 7,472.00 | 7,645.00 | 7,645.00 | 0.16% | 11,569,200 |
| Jun 3, 2026 | 7,500.00 | 7,687.00 | 7,389.00 | 7,633.00 | 7,633.00 | 3.91% | 12,383,200 |
| Jun 2, 2026 | 7,253.00 | 7,346.00 | 7,064.00 | 7,346.00 | 7,346.00 | 2.24% | 10,005,100 |
| Jun 1, 2026 | 7,108.00 | 7,268.00 | 7,065.00 | 7,185.00 | 7,185.00 | -0.14% | 7,629,100 |
| May 29, 2026 | 7,065.00 | 7,286.00 | 7,045.00 | 7,195.00 | 7,195.00 | 1.84% | 16,581,900 |
| May 28, 2026 | 7,130.00 | 7,140.00 | 6,996.00 | 7,065.00 | 7,065.00 | -2.11% | 14,467,400 |
| May 27, 2026 | 7,283.00 | 7,313.00 | 7,178.00 | 7,217.00 | 7,217.00 | -1.93% | 10,262,300 |
| May 26, 2026 | 7,300.00 | 7,398.00 | 7,213.00 | 7,359.00 | 7,359.00 | 0.75% | 9,138,000 |
| May 25, 2026 | 7,308.00 | 7,396.00 | 7,194.00 | 7,304.00 | 7,304.00 | -2.05% | 11,943,500 |
| 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 |