Mizuho Financial Group, Inc. (TYO:8411)
Japan · Delayed Price · Currency is JPY 8,678.00
-53.00 (-0.61%)
Sep 4, 2026, 11:30 AM JST
Mizuho Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8,810.00 | 8,852.00 | 8,580.00 | 8,652.00 | - | -0.90% | 4,750,600 |
| Sep 3, 2026 | 8,702.00 | 8,894.00 | 8,672.00 | 8,731.00 | 8,731.00 | 0.72% | 12,261,700 |
| Sep 2, 2026 | 8,602.00 | 8,716.00 | 8,545.00 | 8,669.00 | 8,669.00 | -0.32% | 9,988,500 |
| Sep 1, 2026 | 8,488.00 | 8,733.00 | 8,434.00 | 8,697.00 | 8,697.00 | 0.86% | 7,970,700 |
| Aug 31, 2026 | 8,401.00 | 8,623.00 | 8,325.00 | 8,623.00 | 8,623.00 | 1.61% | 11,549,600 |
| Aug 28, 2026 | 8,314.00 | 8,525.00 | 8,290.00 | 8,486.00 | 8,486.00 | 1.75% | 9,157,000 |
| Aug 27, 2026 | 8,332.00 | 8,398.00 | 8,235.00 | 8,340.00 | 8,340.00 | 0.31% | 5,720,600 |
| Aug 26, 2026 | 8,300.00 | 8,339.00 | 8,212.00 | 8,314.00 | 8,314.00 | 1.29% | 6,048,700 |
| Aug 25, 2026 | 8,120.00 | 8,235.00 | 8,099.00 | 8,208.00 | 8,208.00 | 1.23% | 5,876,700 |
| Aug 24, 2026 | 8,217.00 | 8,217.00 | 8,056.00 | 8,108.00 | 8,108.00 | -0.02% | 5,794,700 |
| Aug 21, 2026 | 8,047.00 | 8,201.00 | 8,012.00 | 8,110.00 | 8,110.00 | 0.31% | 7,146,500 |
| Aug 20, 2026 | 8,017.00 | 8,145.00 | 7,966.00 | 8,085.00 | 8,085.00 | -0.28% | 7,213,300 |
| Aug 19, 2026 | 8,288.00 | 8,288.00 | 8,087.00 | 8,108.00 | 8,108.00 | -4.96% | 11,363,900 |
| Aug 18, 2026 | 8,585.00 | 8,642.00 | 8,497.00 | 8,531.00 | 8,531.00 | 0.01% | 8,030,300 |
| Aug 17, 2026 | 8,649.00 | 8,686.00 | 8,432.00 | 8,530.00 | 8,530.00 | -1.04% | 7,719,800 |
| Aug 14, 2026 | 8,775.00 | 8,819.00 | 8,620.00 | 8,620.00 | 8,620.00 | -1.77% | 10,102,500 |
| Aug 13, 2026 | 8,635.00 | 8,775.00 | 8,534.00 | 8,775.00 | 8,775.00 | 3.21% | 10,010,600 |
| Aug 12, 2026 | 8,346.00 | 8,510.00 | 8,311.00 | 8,502.00 | 8,502.00 | 3.13% | 9,009,000 |
| Aug 10, 2026 | 8,440.00 | 8,446.00 | 8,206.00 | 8,244.00 | 8,244.00 | -2.39% | 7,059,200 |
| Aug 7, 2026 | 8,550.00 | 8,569.00 | 8,407.00 | 8,446.00 | 8,446.00 | -0.62% | 8,069,600 |
| Aug 6, 2026 | 8,436.00 | 8,655.00 | 8,417.00 | 8,499.00 | 8,499.00 | 0.34% | 9,317,000 |
| Aug 5, 2026 | 8,188.00 | 8,479.00 | 8,137.00 | 8,470.00 | 8,470.00 | 4.17% | 10,224,900 |
| Aug 4, 2026 | 7,996.00 | 8,168.00 | 7,968.00 | 8,131.00 | 8,131.00 | 0.46% | 7,714,600 |
| Aug 3, 2026 | 8,138.00 | 8,205.00 | 7,857.00 | 8,094.00 | 8,094.00 | -0.89% | 10,847,200 |
| Jul 31, 2026 | 8,264.00 | 8,310.00 | 8,003.00 | 8,167.00 | 8,167.00 | 4.46% | 13,976,600 |
| Jul 30, 2026 | 7,800.00 | 7,962.00 | 7,761.00 | 7,818.00 | 7,818.00 | -3.62% | 11,805,100 |
| Jul 29, 2026 | 8,099.00 | 8,149.00 | 7,866.00 | 8,112.00 | 8,112.00 | -1.19% | 12,779,000 |
| Jul 28, 2026 | 8,481.00 | 8,499.00 | 8,166.00 | 8,210.00 | 8,210.00 | -4.88% | 11,809,100 |
| Jul 27, 2026 | 8,618.00 | 8,690.00 | 8,516.00 | 8,631.00 | 8,631.00 | -0.24% | 9,501,000 |
| Jul 24, 2026 | 8,663.00 | 8,796.00 | 8,613.00 | 8,652.00 | 8,652.00 | -1.30% | 9,693,400 |
| Jul 23, 2026 | 8,560.00 | 8,816.00 | 8,531.00 | 8,766.00 | 8,766.00 | 2.78% | 12,807,600 |
| Jul 22, 2026 | 8,400.00 | 8,648.00 | 8,341.00 | 8,529.00 | 8,529.00 | 2.73% | 11,822,600 |
| Jul 21, 2026 | 8,038.00 | 8,302.00 | 7,924.00 | 8,302.00 | 8,302.00 | 4.69% | 9,797,400 |
| Jul 17, 2026 | 8,342.00 | 8,370.00 | 7,790.00 | 7,930.00 | 7,930.00 | -6.04% | 14,432,200 |
| Jul 16, 2026 | 8,541.00 | 8,607.00 | 8,410.00 | 8,440.00 | 8,440.00 | -2.13% | 7,409,200 |
| Jul 15, 2026 | 8,580.00 | 8,693.00 | 8,411.00 | 8,624.00 | 8,624.00 | 1.70% | 10,893,000 |
| Jul 14, 2026 | 8,374.00 | 8,497.00 | 8,286.00 | 8,480.00 | 8,480.00 | 0.75% | 8,874,200 |
| Jul 13, 2026 | 8,370.00 | 8,541.00 | 8,357.00 | 8,417.00 | 8,417.00 | 1.32% | 7,327,600 |
| Jul 10, 2026 | 8,364.00 | 8,440.00 | 8,229.00 | 8,307.00 | 8,307.00 | 1.13% | 7,342,800 |
| Jul 9, 2026 | 8,150.00 | 8,265.00 | 8,108.00 | 8,214.00 | 8,214.00 | -0.44% | 6,615,200 |
| Jul 8, 2026 | 8,214.00 | 8,369.00 | 8,151.00 | 8,250.00 | 8,250.00 | 0.28% | 7,916,300 |
| Jul 7, 2026 | 8,333.00 | 8,551.00 | 8,227.00 | 8,227.00 | 8,227.00 | 0.39% | 11,405,900 |
| Jul 6, 2026 | 8,082.00 | 8,208.00 | 8,046.00 | 8,195.00 | 8,195.00 | 1.45% | 6,572,200 |
| 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 |