Mizuho Leasing Company, Limited (TYO:8425)
Japan · Delayed Price · Currency is JPY 1,283.00
-22.00 (-1.69%)
Oct 24, 2025, 3:30 PM JST
Mizuho Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,300.00 | 1,303.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.69% | 346,400 |
| Oct 23, 2025 | 1,290.00 | 1,306.00 | 1,286.00 | 1,305.00 | 1,305.00 | 1.08% | 364,500 |
| Oct 22, 2025 | 1,288.00 | 1,292.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.62% | 243,700 |
| Oct 21, 2025 | 1,279.00 | 1,287.00 | 1,278.00 | 1,283.00 | 1,283.00 | 0.08% | 247,400 |
| Oct 20, 2025 | 1,278.00 | 1,285.00 | 1,270.00 | 1,282.00 | 1,282.00 | 1.18% | 304,300 |
| Oct 17, 2025 | 1,268.00 | 1,270.00 | 1,262.00 | 1,267.00 | 1,267.00 | -0.47% | 203,400 |
| Oct 16, 2025 | 1,272.00 | 1,277.00 | 1,268.00 | 1,273.00 | 1,273.00 | 0.08% | 210,500 |
| Oct 15, 2025 | 1,269.00 | 1,276.00 | 1,259.00 | 1,272.00 | 1,272.00 | 1.35% | 218,800 |
| Oct 14, 2025 | 1,246.00 | 1,267.00 | 1,242.00 | 1,255.00 | 1,255.00 | -0.63% | 466,100 |
| Oct 10, 2025 | 1,279.00 | 1,286.00 | 1,261.00 | 1,263.00 | 1,263.00 | -2.09% | 387,100 |
| Oct 9, 2025 | 1,291.00 | 1,298.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.23% | 351,000 |
| Oct 8, 2025 | 1,284.00 | 1,305.00 | 1,284.00 | 1,293.00 | 1,293.00 | 0.94% | 525,400 |
| Oct 7, 2025 | 1,290.00 | 1,294.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.85% | 376,400 |
| Oct 6, 2025 | 1,289.00 | 1,299.00 | 1,272.00 | 1,292.00 | 1,292.00 | 2.30% | 481,900 |
| Oct 3, 2025 | 1,246.00 | 1,267.00 | 1,246.00 | 1,263.00 | 1,263.00 | 1.04% | 340,800 |
| Oct 2, 2025 | 1,262.00 | 1,268.00 | 1,243.00 | 1,250.00 | 1,250.00 | -1.65% | 419,100 |
| Oct 1, 2025 | 1,294.00 | 1,294.00 | 1,262.00 | 1,271.00 | 1,271.00 | -2.46% | 486,500 |
| Sep 30, 2025 | 1,310.00 | 1,314.00 | 1,294.00 | 1,303.00 | 1,303.00 | -0.38% | 457,600 |
| Sep 29, 2025 | 1,320.00 | 1,320.00 | 1,301.00 | 1,308.00 | 1,308.00 | -2.17% | 443,300 |
| Sep 26, 2025 | 1,320.00 | 1,343.00 | 1,318.00 | 1,337.00 | 1,313.00 | 1.44% | 468,600 |
| Sep 25, 2025 | 1,310.00 | 1,318.00 | 1,306.00 | 1,318.00 | 1,294.34 | 1.31% | 420,700 |
| Sep 24, 2025 | 1,301.00 | 1,304.00 | 1,295.00 | 1,301.00 | 1,277.65 | -0.23% | 377,600 |
| Sep 22, 2025 | 1,303.00 | 1,316.00 | 1,299.00 | 1,304.00 | 1,280.59 | -0.08% | 542,500 |
| Sep 19, 2025 | 1,295.00 | 1,316.00 | 1,295.00 | 1,305.00 | 1,281.57 | 0.46% | 711,700 |
| Sep 18, 2025 | 1,301.00 | 1,307.00 | 1,294.00 | 1,299.00 | 1,275.68 | -0.31% | 365,000 |
| Sep 17, 2025 | 1,317.00 | 1,317.00 | 1,296.00 | 1,303.00 | 1,279.61 | -1.44% | 357,600 |
| Sep 16, 2025 | 1,310.00 | 1,328.00 | 1,307.00 | 1,322.00 | 1,298.27 | 0.38% | 511,100 |
| Sep 12, 2025 | 1,317.00 | 1,326.00 | 1,315.00 | 1,317.00 | 1,293.36 | -0.38% | 437,700 |
| Sep 11, 2025 | 1,320.00 | 1,335.00 | 1,314.00 | 1,322.00 | 1,298.27 | 0.30% | 455,300 |
| Sep 10, 2025 | 1,303.00 | 1,320.00 | 1,302.00 | 1,318.00 | 1,294.34 | 1.23% | 300,500 |
| Sep 9, 2025 | 1,307.00 | 1,314.00 | 1,297.00 | 1,302.00 | 1,278.63 | -0.38% | 304,200 |
| Sep 8, 2025 | 1,303.00 | 1,309.00 | 1,297.00 | 1,307.00 | 1,283.54 | 0.77% | 433,000 |
| Sep 5, 2025 | 1,301.00 | 1,304.00 | 1,286.00 | 1,297.00 | 1,273.72 | - | 305,300 |
| Sep 4, 2025 | 1,289.00 | 1,302.00 | 1,286.00 | 1,297.00 | 1,273.72 | 0.62% | 321,400 |
| Sep 3, 2025 | 1,305.00 | 1,309.00 | 1,282.00 | 1,289.00 | 1,265.86 | -0.77% | 418,800 |
| Sep 2, 2025 | 1,286.00 | 1,301.00 | 1,281.00 | 1,299.00 | 1,275.68 | 1.17% | 429,800 |
| Sep 1, 2025 | 1,281.00 | 1,292.00 | 1,275.00 | 1,284.00 | 1,260.95 | 0.39% | 320,900 |
| Aug 29, 2025 | 1,280.00 | 1,282.00 | 1,273.00 | 1,279.00 | 1,256.04 | -0.08% | 307,200 |
| Aug 28, 2025 | 1,271.00 | 1,282.00 | 1,266.00 | 1,280.00 | 1,257.02 | 0.71% | 326,800 |
| Aug 27, 2025 | 1,272.00 | 1,274.00 | 1,266.00 | 1,271.00 | 1,248.19 | - | 293,400 |
| Aug 26, 2025 | 1,282.00 | 1,284.00 | 1,262.00 | 1,271.00 | 1,248.19 | -0.78% | 456,200 |
| Aug 25, 2025 | 1,299.00 | 1,306.00 | 1,277.00 | 1,281.00 | 1,258.01 | -0.16% | 496,100 |
| Aug 22, 2025 | 1,277.00 | 1,289.00 | 1,271.00 | 1,283.00 | 1,259.97 | 1.10% | 323,000 |
| Aug 21, 2025 | 1,268.00 | 1,274.00 | 1,258.00 | 1,269.00 | 1,246.22 | 0.32% | 318,000 |
| Aug 20, 2025 | 1,254.00 | 1,276.00 | 1,253.00 | 1,265.00 | 1,242.29 | 0.88% | 550,900 |
| Aug 19, 2025 | 1,250.00 | 1,257.00 | 1,245.00 | 1,254.00 | 1,231.49 | 0.56% | 372,400 |
| Aug 18, 2025 | 1,258.00 | 1,260.00 | 1,245.00 | 1,247.00 | 1,224.62 | -0.48% | 522,500 |
| Aug 15, 2025 | 1,243.00 | 1,254.00 | 1,236.00 | 1,253.00 | 1,230.51 | 1.62% | 617,900 |
| Aug 14, 2025 | 1,230.00 | 1,238.00 | 1,222.00 | 1,233.00 | 1,210.87 | 0.33% | 533,100 |
| Aug 13, 2025 | 1,229.00 | 1,235.00 | 1,218.00 | 1,229.00 | 1,206.94 | 0.66% | 426,300 |