Mizuho Leasing Company, Limited (TYO:8425)
Japan · Delayed Price · Currency is JPY 1,244.00
-6.00 (-0.48%)
Jun 2, 2026, 3:30 PM JST
Mizuho Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,243.00 | 1,254.00 | 1,227.00 | 1,244.00 | 1,244.00 | -0.48% | 478,200 |
| Jun 1, 2026 | 1,295.00 | 1,295.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.99% | 874,500 |
| May 29, 2026 | 1,297.00 | 1,307.00 | 1,294.00 | 1,302.00 | 1,302.00 | 0.54% | 819,500 |
| May 28, 2026 | 1,300.00 | 1,307.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.38% | 451,500 |
| May 27, 2026 | 1,298.00 | 1,308.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.08% | 587,800 |
| May 26, 2026 | 1,299.00 | 1,314.00 | 1,296.00 | 1,299.00 | 1,299.00 | -0.23% | 497,400 |
| May 25, 2026 | 1,320.00 | 1,323.00 | 1,296.00 | 1,302.00 | 1,302.00 | -2.18% | 780,500 |
| May 22, 2026 | 1,360.00 | 1,361.00 | 1,323.00 | 1,331.00 | 1,331.00 | -2.20% | 589,600 |
| May 21, 2026 | 1,365.00 | 1,375.00 | 1,358.00 | 1,361.00 | 1,361.00 | 0.44% | 473,900 |
| May 20, 2026 | 1,361.00 | 1,368.00 | 1,342.00 | 1,355.00 | 1,355.00 | -0.88% | 640,700 |
| May 19, 2026 | 1,365.00 | 1,371.00 | 1,359.00 | 1,367.00 | 1,367.00 | 0.74% | 684,800 |
| May 18, 2026 | 1,356.00 | 1,367.00 | 1,339.00 | 1,357.00 | 1,357.00 | -0.22% | 776,000 |
| May 15, 2026 | 1,362.00 | 1,389.00 | 1,342.00 | 1,360.00 | 1,360.00 | -6.34% | 1,805,800 |
| May 14, 2026 | 1,443.00 | 1,454.00 | 1,427.00 | 1,452.00 | 1,452.00 | 0.83% | 665,200 |
| May 13, 2026 | 1,440.00 | 1,446.00 | 1,433.00 | 1,440.00 | 1,440.00 | 0.49% | 496,500 |
| May 12, 2026 | 1,430.00 | 1,442.00 | 1,422.00 | 1,433.00 | 1,433.00 | 1.20% | 357,900 |
| May 11, 2026 | 1,401.00 | 1,416.00 | 1,399.00 | 1,416.00 | 1,416.00 | 1.07% | 319,400 |
| May 8, 2026 | 1,421.00 | 1,421.00 | 1,396.00 | 1,401.00 | 1,401.00 | -1.55% | 409,500 |
| May 7, 2026 | 1,418.00 | 1,434.00 | 1,409.00 | 1,423.00 | 1,423.00 | 0.35% | 345,000 |
| May 1, 2026 | 1,420.00 | 1,424.00 | 1,409.00 | 1,418.00 | 1,418.00 | -0.63% | 295,700 |
| Apr 30, 2026 | 1,429.00 | 1,429.00 | 1,417.00 | 1,427.00 | 1,427.00 | -1.18% | 384,500 |
| Apr 28, 2026 | 1,416.00 | 1,444.00 | 1,407.00 | 1,444.00 | 1,444.00 | 2.41% | 441,700 |
| Apr 27, 2026 | 1,400.00 | 1,418.00 | 1,393.00 | 1,410.00 | 1,410.00 | -0.14% | 371,500 |
| Apr 24, 2026 | 1,402.00 | 1,416.00 | 1,394.00 | 1,412.00 | 1,412.00 | 0.36% | 235,400 |
| Apr 23, 2026 | 1,384.00 | 1,407.00 | 1,383.00 | 1,407.00 | 1,407.00 | 0.50% | 490,300 |
| Apr 22, 2026 | 1,411.00 | 1,417.00 | 1,398.00 | 1,400.00 | 1,400.00 | -0.99% | 272,200 |
| Apr 21, 2026 | 1,435.00 | 1,437.00 | 1,412.00 | 1,414.00 | 1,414.00 | -1.26% | 261,700 |
| Apr 20, 2026 | 1,439.00 | 1,443.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.49% | 254,800 |
| Apr 17, 2026 | 1,451.00 | 1,454.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.76% | 198,000 |
| Apr 16, 2026 | 1,475.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.41% | 358,200 |
| Apr 15, 2026 | 1,455.00 | 1,465.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.41% | 257,400 |
| Apr 14, 2026 | 1,445.00 | 1,454.00 | 1,443.00 | 1,450.00 | 1,450.00 | 0.83% | 295,300 |
| Apr 13, 2026 | 1,425.00 | 1,439.00 | 1,423.00 | 1,438.00 | 1,438.00 | 0.70% | 306,100 |
| Apr 10, 2026 | 1,433.00 | 1,446.00 | 1,427.00 | 1,428.00 | 1,428.00 | -0.21% | 397,100 |
| Apr 9, 2026 | 1,450.00 | 1,457.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.31% | 371,500 |
| Apr 8, 2026 | 1,450.00 | 1,453.00 | 1,441.00 | 1,450.00 | 1,450.00 | 1.97% | 426,300 |
| Apr 7, 2026 | 1,425.00 | 1,433.00 | 1,414.00 | 1,422.00 | 1,422.00 | 0.71% | 240,600 |
| Apr 6, 2026 | 1,420.00 | 1,422.00 | 1,411.00 | 1,412.00 | 1,412.00 | -0.63% | 239,800 |
| Apr 3, 2026 | 1,420.00 | 1,431.00 | 1,419.00 | 1,421.00 | 1,421.00 | 0.28% | 217,200 |
| Apr 2, 2026 | 1,425.00 | 1,442.00 | 1,413.00 | 1,417.00 | 1,417.00 | -0.42% | 291,100 |
| Apr 1, 2026 | 1,418.00 | 1,423.00 | 1,407.00 | 1,423.00 | 1,423.00 | 2.52% | 331,300 |
| Mar 31, 2026 | 1,394.00 | 1,412.00 | 1,382.00 | 1,388.00 | 1,388.00 | 0.14% | 447,800 |
| Mar 30, 2026 | 1,360.00 | 1,393.00 | 1,350.00 | 1,386.00 | 1,386.00 | -1.14% | 493,900 |
| Mar 27, 2026 | 1,431.00 | 1,439.00 | 1,424.00 | 1,428.00 | 1,402.00 | -0.14% | 552,600 |
| Mar 26, 2026 | 1,440.00 | 1,444.00 | 1,414.00 | 1,430.00 | 1,403.96 | -0.76% | 348,500 |
| Mar 25, 2026 | 1,428.00 | 1,445.00 | 1,420.00 | 1,441.00 | 1,414.76 | 2.34% | 488,800 |
| Mar 24, 2026 | 1,412.00 | 1,414.00 | 1,400.00 | 1,408.00 | 1,382.36 | 1.51% | 344,200 |
| Mar 23, 2026 | 1,396.00 | 1,397.00 | 1,376.00 | 1,387.00 | 1,361.75 | -1.98% | 526,100 |
| Mar 19, 2026 | 1,427.00 | 1,431.00 | 1,412.00 | 1,415.00 | 1,389.24 | -2.28% | 472,800 |
| Mar 18, 2026 | 1,435.00 | 1,448.00 | 1,430.00 | 1,448.00 | 1,421.64 | 1.90% | 402,900 |