Mizuho Leasing Company, Limited (TYO:8425)
Japan · Delayed Price · Currency is JPY 1,371.00
-4.00 (-0.29%)
Aug 24, 2026, 3:30 PM JST
Mizuho Leasing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,377.00 | 1,383.00 | 1,368.00 | 1,371.00 | 1,371.00 | -0.29% | 581,700 |
| Aug 21, 2026 | 1,365.00 | 1,381.00 | 1,363.00 | 1,375.00 | 1,375.00 | 0.81% | 665,100 |
| Aug 20, 2026 | 1,353.00 | 1,365.00 | 1,347.00 | 1,364.00 | 1,364.00 | 1.56% | 785,000 |
| Aug 19, 2026 | 1,354.00 | 1,354.00 | 1,336.00 | 1,343.00 | 1,343.00 | -0.59% | 671,200 |
| Aug 18, 2026 | 1,348.00 | 1,361.00 | 1,346.00 | 1,351.00 | 1,351.00 | -0.07% | 620,300 |
| Aug 17, 2026 | 1,362.00 | 1,364.00 | 1,347.00 | 1,352.00 | 1,352.00 | -0.52% | 521,200 |
| Aug 14, 2026 | 1,354.00 | 1,361.00 | 1,350.00 | 1,359.00 | 1,359.00 | 0.22% | 473,600 |
| Aug 13, 2026 | 1,363.00 | 1,366.00 | 1,347.00 | 1,356.00 | 1,356.00 | -0.15% | 509,300 |
| Aug 12, 2026 | 1,356.00 | 1,366.00 | 1,350.00 | 1,358.00 | 1,358.00 | 0.89% | 440,100 |
| Aug 10, 2026 | 1,356.00 | 1,356.00 | 1,338.00 | 1,346.00 | 1,346.00 | -0.74% | 609,900 |
| Aug 7, 2026 | 1,343.00 | 1,361.00 | 1,337.00 | 1,356.00 | 1,356.00 | 1.19% | 724,800 |
| Aug 6, 2026 | 1,321.00 | 1,343.00 | 1,318.00 | 1,340.00 | 1,340.00 | 1.44% | 514,500 |
| Aug 5, 2026 | 1,319.00 | 1,328.00 | 1,313.00 | 1,321.00 | 1,321.00 | 0.30% | 540,400 |
| Aug 4, 2026 | 1,338.00 | 1,338.00 | 1,313.00 | 1,317.00 | 1,317.00 | -1.35% | 646,400 |
| Aug 3, 2026 | 1,360.00 | 1,361.00 | 1,323.00 | 1,335.00 | 1,335.00 | -2.41% | 814,300 |
| Jul 31, 2026 | 1,345.00 | 1,409.00 | 1,344.00 | 1,368.00 | 1,368.00 | 1.71% | 1,495,700 |
| Jul 30, 2026 | 1,350.00 | 1,357.00 | 1,335.00 | 1,345.00 | 1,345.00 | -1.68% | 614,700 |
| Jul 29, 2026 | 1,347.00 | 1,372.00 | 1,342.00 | 1,368.00 | 1,368.00 | 2.24% | 721,000 |
| Jul 28, 2026 | 1,350.00 | 1,351.00 | 1,336.00 | 1,338.00 | 1,338.00 | -0.52% | 583,700 |
| Jul 27, 2026 | 1,340.00 | 1,348.00 | 1,332.00 | 1,345.00 | 1,345.00 | 1.43% | 590,700 |
| Jul 24, 2026 | 1,318.00 | 1,328.00 | 1,313.00 | 1,326.00 | 1,326.00 | -0.08% | 524,400 |
| Jul 23, 2026 | 1,326.00 | 1,329.00 | 1,319.00 | 1,327.00 | 1,327.00 | 0.08% | 590,400 |
| Jul 22, 2026 | 1,319.00 | 1,332.00 | 1,312.00 | 1,326.00 | 1,326.00 | 0.61% | 813,800 |
| Jul 21, 2026 | 1,315.00 | 1,326.00 | 1,308.00 | 1,318.00 | 1,318.00 | 1.85% | 586,400 |
| Jul 17, 2026 | 1,310.00 | 1,315.00 | 1,288.00 | 1,294.00 | 1,294.00 | -0.84% | 685,400 |
| Jul 16, 2026 | 1,311.00 | 1,323.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.31% | 475,300 |
| Jul 15, 2026 | 1,320.00 | 1,322.00 | 1,306.00 | 1,309.00 | 1,309.00 | 0.15% | 407,200 |
| Jul 14, 2026 | 1,304.00 | 1,313.00 | 1,298.00 | 1,307.00 | 1,307.00 | 0.93% | 487,400 |
| Jul 13, 2026 | 1,309.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.08% | 489,700 |
| Jul 10, 2026 | 1,313.00 | 1,313.00 | 1,294.00 | 1,296.00 | 1,296.00 | -1.07% | 685,500 |
| Jul 9, 2026 | 1,305.00 | 1,316.00 | 1,298.00 | 1,310.00 | 1,310.00 | -0.46% | 621,800 |
| Jul 8, 2026 | 1,311.00 | 1,322.00 | 1,307.00 | 1,316.00 | 1,316.00 | 1.15% | 921,400 |
| Jul 7, 2026 | 1,305.00 | 1,316.00 | 1,297.00 | 1,301.00 | 1,301.00 | 0.46% | 740,100 |
| Jul 6, 2026 | 1,270.00 | 1,295.00 | 1,265.00 | 1,295.00 | 1,295.00 | 2.61% | 574,900 |
| Jul 3, 2026 | 1,265.00 | 1,273.00 | 1,252.00 | 1,262.00 | 1,262.00 | 0.96% | 1,625,500 |
| Jul 2, 2026 | 1,250.00 | 1,255.00 | 1,243.00 | 1,250.00 | 1,250.00 | 0.81% | 954,400 |
| Jul 1, 2026 | 1,255.00 | 1,261.00 | 1,239.00 | 1,240.00 | 1,240.00 | -1.35% | 539,600 |
| Jun 30, 2026 | 1,260.00 | 1,269.00 | 1,255.00 | 1,257.00 | 1,257.00 | - | 529,600 |
| Jun 29, 2026 | 1,262.00 | 1,263.00 | 1,245.00 | 1,257.00 | 1,257.00 | 0.80% | 672,100 |
| Jun 26, 2026 | 1,245.00 | 1,253.00 | 1,241.00 | 1,247.00 | 1,247.00 | 0.24% | 529,800 |
| Jun 25, 2026 | 1,260.00 | 1,260.00 | 1,244.00 | 1,244.00 | 1,244.00 | -0.24% | 485,800 |
| Jun 24, 2026 | 1,253.00 | 1,265.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.40% | 510,200 |
| Jun 23, 2026 | 1,263.00 | 1,267.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.87% | 420,700 |
| Jun 22, 2026 | 1,268.00 | 1,271.00 | 1,260.00 | 1,263.00 | 1,263.00 | -0.47% | 378,500 |
| Jun 19, 2026 | 1,267.00 | 1,275.00 | 1,259.00 | 1,269.00 | 1,269.00 | 0.08% | 428,700 |
| Jun 18, 2026 | 1,277.00 | 1,279.00 | 1,262.00 | 1,268.00 | 1,268.00 | -0.39% | 409,800 |
| Jun 17, 2026 | 1,295.00 | 1,303.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.78% | 474,600 |
| Jun 16, 2026 | 1,280.00 | 1,290.00 | 1,270.00 | 1,283.00 | 1,283.00 | -0.54% | 296,600 |
| Jun 15, 2026 | 1,279.00 | 1,294.00 | 1,277.00 | 1,290.00 | 1,290.00 | 1.49% | 862,800 |
| Jun 12, 2026 | 1,262.00 | 1,275.00 | 1,259.00 | 1,271.00 | 1,271.00 | 0.47% | 781,200 |