Mizuho Leasing Company, Limited (TYO:8425)
Japan · Delayed Price · Currency is JPY 1,441.00
+20.00 (1.41%)
Nov 13, 2026, 3:30 PM JST
Mizuho Leasing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,419.00 | 1,441.00 | 1,405.00 | 1,441.00 | 1,441.00 | 1.41% | 895,100 |
| Nov 12, 2026 | 1,402.00 | 1,421.00 | 1,402.00 | 1,421.00 | 1,421.00 | 1.36% | 1,027,300 |
| Nov 11, 2026 | 1,392.00 | 1,413.00 | 1,390.00 | 1,402.00 | 1,402.00 | 0.57% | 727,000 |
| Nov 10, 2026 | 1,380.00 | 1,405.00 | 1,365.00 | 1,394.00 | 1,394.00 | 1.46% | 975,200 |
| Nov 9, 2026 | 1,350.00 | 1,389.00 | 1,337.00 | 1,374.00 | 1,374.00 | 11.17% | 1,935,100 |
| Nov 6, 2026 | 1,257.00 | 1,273.00 | 1,236.00 | 1,236.00 | 1,236.00 | -4.41% | 894,600 |
| Nov 5, 2026 | 1,285.00 | 1,305.00 | 1,280.00 | 1,293.00 | 1,293.00 | 2.95% | 667,900 |
| Nov 4, 2026 | 1,269.00 | 1,287.00 | 1,247.00 | 1,256.00 | 1,256.00 | -0.71% | 1,028,000 |
| Nov 2, 2026 | 1,273.00 | 1,274.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.55% | 352,100 |
| Oct 30, 2026 | 1,271.00 | 1,282.00 | 1,267.00 | 1,272.00 | 1,272.00 | 0.24% | 457,200 |
| Oct 29, 2026 | 1,269.00 | 1,271.00 | 1,264.00 | 1,269.00 | 1,269.00 | 0.40% | 752,500 |
| Oct 28, 2026 | 1,283.00 | 1,283.00 | 1,263.00 | 1,264.00 | 1,264.00 | -0.86% | 505,200 |
| Oct 27, 2026 | 1,285.00 | 1,285.00 | 1,269.00 | 1,275.00 | 1,275.00 | -0.31% | 424,600 |
| Oct 26, 2026 | 1,263.00 | 1,279.00 | 1,261.00 | 1,279.00 | 1,279.00 | 1.11% | 440,300 |
| Oct 23, 2026 | 1,278.00 | 1,279.00 | 1,260.00 | 1,265.00 | 1,265.00 | -0.55% | 421,700 |
| Oct 22, 2026 | 1,279.00 | 1,279.00 | 1,269.00 | 1,272.00 | 1,272.00 | 0.08% | 419,000 |
| Oct 21, 2026 | 1,269.00 | 1,273.00 | 1,263.00 | 1,271.00 | 1,271.00 | 0.95% | 382,700 |
| Oct 20, 2026 | 1,278.00 | 1,278.00 | 1,258.00 | 1,259.00 | 1,259.00 | -1.64% | 433,400 |
| Oct 19, 2026 | 1,289.00 | 1,294.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.23% | 464,300 |
| Oct 16, 2026 | 1,279.00 | 1,284.00 | 1,267.00 | 1,283.00 | 1,283.00 | 1.66% | 572,800 |
| Oct 15, 2026 | 1,266.00 | 1,271.00 | 1,253.00 | 1,262.00 | 1,262.00 | -0.32% | 514,000 |
| Oct 14, 2026 | 1,273.00 | 1,275.00 | 1,261.00 | 1,266.00 | 1,266.00 | -0.55% | 561,900 |
| Oct 13, 2026 | 1,253.00 | 1,277.00 | 1,252.00 | 1,273.00 | 1,273.00 | 2.09% | 507,500 |
| Oct 9, 2026 | 1,263.00 | 1,265.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.32% | 517,700 |
| Oct 8, 2026 | 1,262.00 | 1,262.00 | 1,237.00 | 1,251.00 | 1,251.00 | -1.34% | 752,300 |
| Oct 7, 2026 | 1,286.00 | 1,288.00 | 1,267.00 | 1,268.00 | 1,268.00 | -1.40% | 701,000 |
| Oct 6, 2026 | 1,290.00 | 1,291.00 | 1,280.00 | 1,286.00 | 1,286.00 | 0.31% | 445,700 |
| Oct 5, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,282.00 | 1,282.00 | -0.39% | 765,500 |
| Oct 2, 2026 | 1,304.00 | 1,304.00 | 1,286.00 | 1,287.00 | 1,287.00 | -1.83% | 639,600 |
| Oct 1, 2026 | 1,330.00 | 1,331.00 | 1,303.00 | 1,311.00 | 1,311.00 | -1.87% | 720,800 |
| Sep 30, 2026 | 1,326.00 | 1,336.00 | 1,317.00 | 1,336.00 | 1,336.00 | 0.91% | 666,200 |
| Sep 29, 2026 | 1,330.00 | 1,340.00 | 1,321.00 | 1,324.00 | 1,324.00 | -1.19% | 795,600 |
| Sep 28, 2026 | 1,386.00 | 1,386.00 | 1,365.00 | 1,369.00 | 1,340.00 | -0.65% | 759,900 |
| Sep 25, 2026 | 1,370.00 | 1,383.00 | 1,366.00 | 1,378.00 | 1,348.81 | 1.25% | 561,000 |
| Sep 24, 2026 | 1,379.00 | 1,379.00 | 1,359.00 | 1,361.00 | 1,332.17 | -0.37% | 688,500 |
| Sep 18, 2026 | 1,380.00 | 1,383.00 | 1,360.00 | 1,366.00 | 1,337.06 | -0.80% | 573,500 |
| Sep 17, 2026 | 1,363.00 | 1,378.00 | 1,361.00 | 1,377.00 | 1,347.83 | 1.03% | 387,400 |
| Sep 16, 2026 | 1,363.00 | 1,371.00 | 1,357.00 | 1,363.00 | 1,334.13 | 0.59% | 359,000 |
| Sep 15, 2026 | 1,370.00 | 1,373.00 | 1,350.00 | 1,355.00 | 1,326.30 | -0.95% | 511,000 |
| Sep 14, 2026 | 1,354.00 | 1,368.00 | 1,352.00 | 1,368.00 | 1,339.02 | 1.63% | 541,500 |
| Sep 11, 2026 | 1,330.00 | 1,354.00 | 1,328.00 | 1,346.00 | 1,317.49 | -0.15% | 489,200 |
| Sep 10, 2026 | 1,339.00 | 1,353.00 | 1,336.00 | 1,348.00 | 1,319.44 | 0.37% | 417,300 |
| Sep 9, 2026 | 1,350.00 | 1,352.00 | 1,339.00 | 1,343.00 | 1,314.55 | -0.96% | 513,300 |
| Sep 8, 2026 | 1,360.00 | 1,364.00 | 1,351.00 | 1,356.00 | 1,327.28 | -0.88% | 412,900 |
| Sep 7, 2026 | 1,367.00 | 1,377.00 | 1,360.00 | 1,368.00 | 1,339.02 | - | 472,200 |
| Sep 4, 2026 | 1,395.00 | 1,395.00 | 1,362.00 | 1,368.00 | 1,339.02 | -1.79% | 512,100 |
| Sep 3, 2026 | 1,391.00 | 1,401.00 | 1,389.00 | 1,393.00 | 1,363.49 | 0.51% | 533,900 |
| Sep 2, 2026 | 1,380.00 | 1,393.00 | 1,374.00 | 1,386.00 | 1,356.64 | -0.14% | 483,100 |
| Sep 1, 2026 | 1,375.00 | 1,394.00 | 1,370.00 | 1,388.00 | 1,358.60 | 1.02% | 713,800 |
| Aug 31, 2026 | 1,371.00 | 1,375.00 | 1,364.00 | 1,374.00 | 1,344.89 | -0.36% | 1,362,300 |