Mizuho Leasing Company, Limited (TYO:8425)
Japan · Delayed Price · Currency is JPY 1,287.00
-24.00 (-1.83%)
Oct 2, 2026, 3:30 PM JST
Mizuho Leasing Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.41% | 795,600 |
| Sep 28, 2026 | 1,386.00 | 1,386.00 | 1,365.00 | 1,369.00 | 1,343.00 | -0.65% | 759,900 |
| Sep 25, 2026 | 1,370.00 | 1,383.00 | 1,366.00 | 1,378.00 | 1,351.83 | 1.25% | 561,000 |
| Sep 24, 2026 | 1,379.00 | 1,379.00 | 1,359.00 | 1,361.00 | 1,335.15 | -0.37% | 688,500 |
| Sep 18, 2026 | 1,380.00 | 1,383.00 | 1,360.00 | 1,366.00 | 1,340.06 | -0.80% | 573,500 |
| Sep 17, 2026 | 1,363.00 | 1,378.00 | 1,361.00 | 1,377.00 | 1,350.85 | 1.03% | 387,400 |
| Sep 16, 2026 | 1,363.00 | 1,371.00 | 1,357.00 | 1,363.00 | 1,337.11 | 0.59% | 359,000 |
| Sep 15, 2026 | 1,370.00 | 1,373.00 | 1,350.00 | 1,355.00 | 1,329.27 | -0.95% | 511,000 |
| Sep 14, 2026 | 1,354.00 | 1,368.00 | 1,352.00 | 1,368.00 | 1,342.02 | 1.63% | 541,500 |
| Sep 11, 2026 | 1,330.00 | 1,354.00 | 1,328.00 | 1,346.00 | 1,320.44 | -0.15% | 489,200 |
| Sep 10, 2026 | 1,339.00 | 1,353.00 | 1,336.00 | 1,348.00 | 1,322.40 | 0.37% | 417,300 |
| Sep 9, 2026 | 1,350.00 | 1,352.00 | 1,339.00 | 1,343.00 | 1,317.49 | -0.96% | 513,300 |
| Sep 8, 2026 | 1,360.00 | 1,364.00 | 1,351.00 | 1,356.00 | 1,330.25 | -0.88% | 412,900 |
| Sep 7, 2026 | 1,367.00 | 1,377.00 | 1,360.00 | 1,368.00 | 1,342.02 | - | 472,200 |
| Sep 4, 2026 | 1,395.00 | 1,395.00 | 1,362.00 | 1,368.00 | 1,342.02 | -1.79% | 512,100 |
| Sep 3, 2026 | 1,391.00 | 1,401.00 | 1,389.00 | 1,393.00 | 1,366.54 | 0.51% | 533,900 |
| Sep 2, 2026 | 1,380.00 | 1,393.00 | 1,374.00 | 1,386.00 | 1,359.68 | -0.14% | 483,100 |
| Sep 1, 2026 | 1,375.00 | 1,394.00 | 1,370.00 | 1,388.00 | 1,361.64 | 1.02% | 713,800 |
| Aug 31, 2026 | 1,371.00 | 1,375.00 | 1,364.00 | 1,374.00 | 1,347.91 | -0.36% | 1,362,300 |
| Aug 28, 2026 | 1,375.00 | 1,390.00 | 1,371.00 | 1,379.00 | 1,352.81 | -0.07% | 569,100 |
| Aug 27, 2026 | 1,384.00 | 1,392.00 | 1,375.00 | 1,380.00 | 1,353.79 | -0.29% | 376,900 |
| Aug 26, 2026 | 1,380.00 | 1,387.00 | 1,378.00 | 1,384.00 | 1,357.72 | 0.58% | 339,800 |
| Aug 25, 2026 | 1,375.00 | 1,382.00 | 1,364.00 | 1,376.00 | 1,349.87 | 0.36% | 398,900 |
| Aug 24, 2026 | 1,377.00 | 1,383.00 | 1,368.00 | 1,371.00 | 1,344.96 | -0.29% | 581,700 |
| Aug 21, 2026 | 1,365.00 | 1,381.00 | 1,363.00 | 1,375.00 | 1,348.89 | 0.81% | 665,100 |
| Aug 20, 2026 | 1,353.00 | 1,365.00 | 1,347.00 | 1,364.00 | 1,338.09 | 1.56% | 785,000 |
| Aug 19, 2026 | 1,354.00 | 1,354.00 | 1,336.00 | 1,343.00 | 1,317.49 | -0.59% | 671,200 |
| Aug 18, 2026 | 1,348.00 | 1,361.00 | 1,346.00 | 1,351.00 | 1,325.34 | -0.07% | 620,300 |
| Aug 17, 2026 | 1,362.00 | 1,364.00 | 1,347.00 | 1,352.00 | 1,326.32 | -0.52% | 521,200 |
| Aug 14, 2026 | 1,354.00 | 1,361.00 | 1,350.00 | 1,359.00 | 1,333.19 | 0.22% | 473,600 |
| Aug 13, 2026 | 1,363.00 | 1,366.00 | 1,347.00 | 1,356.00 | 1,330.25 | -0.15% | 509,300 |
| Aug 12, 2026 | 1,356.00 | 1,366.00 | 1,350.00 | 1,358.00 | 1,332.21 | 0.89% | 440,100 |
| Aug 10, 2026 | 1,356.00 | 1,356.00 | 1,338.00 | 1,346.00 | 1,320.44 | -0.74% | 609,900 |
| Aug 7, 2026 | 1,343.00 | 1,361.00 | 1,337.00 | 1,356.00 | 1,330.25 | 1.19% | 724,800 |
| Aug 6, 2026 | 1,321.00 | 1,343.00 | 1,318.00 | 1,340.00 | 1,314.55 | 1.44% | 514,500 |
| Aug 5, 2026 | 1,319.00 | 1,328.00 | 1,313.00 | 1,321.00 | 1,295.91 | 0.30% | 540,400 |
| Aug 4, 2026 | 1,338.00 | 1,338.00 | 1,313.00 | 1,317.00 | 1,291.99 | -1.35% | 646,400 |
| Aug 3, 2026 | 1,360.00 | 1,361.00 | 1,323.00 | 1,335.00 | 1,309.65 | -2.41% | 814,300 |
| Jul 31, 2026 | 1,345.00 | 1,409.00 | 1,344.00 | 1,368.00 | 1,342.02 | 1.71% | 1,495,700 |
| Jul 30, 2026 | 1,350.00 | 1,357.00 | 1,335.00 | 1,345.00 | 1,319.46 | -1.68% | 614,700 |
| Jul 29, 2026 | 1,347.00 | 1,372.00 | 1,342.00 | 1,368.00 | 1,342.02 | 2.24% | 721,000 |
| Jul 28, 2026 | 1,350.00 | 1,351.00 | 1,336.00 | 1,338.00 | 1,312.59 | -0.52% | 583,700 |
| Jul 27, 2026 | 1,340.00 | 1,348.00 | 1,332.00 | 1,345.00 | 1,319.46 | 1.43% | 590,700 |
| Jul 24, 2026 | 1,318.00 | 1,328.00 | 1,313.00 | 1,326.00 | 1,300.82 | -0.08% | 524,400 |
| Jul 23, 2026 | 1,326.00 | 1,329.00 | 1,319.00 | 1,327.00 | 1,301.80 | 0.08% | 590,400 |
| Jul 22, 2026 | 1,319.00 | 1,332.00 | 1,312.00 | 1,326.00 | 1,300.82 | 0.61% | 813,800 |
| Jul 21, 2026 | 1,315.00 | 1,326.00 | 1,308.00 | 1,318.00 | 1,292.97 | 1.85% | 586,400 |