Skip to main content
Mizuho Financial Group, Inc. (TYO:8411)
Japan flag Japan · Delayed Price · Currency is JPY
5,663.00
-1.00 (-0.02%)
At close: Dec 5, 2025

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,613.005,673.005,564.005,663.005,663.00-0.02%8,928,500
Dec 4, 20255,563.005,664.005,536.005,664.005,664.002.13%7,671,400
Dec 3, 20255,649.005,654.005,546.005,546.005,546.00-1.30%7,992,300
Dec 2, 20255,588.005,655.005,551.005,619.005,619.002.15%9,739,700
Dec 1, 20255,510.005,593.005,470.005,501.005,501.000.51%10,529,600
Nov 28, 20255,460.005,518.005,442.005,473.005,473.000.27%6,650,200
Nov 27, 20255,500.005,555.005,445.005,458.005,458.00-0.33%8,753,900
Nov 26, 20255,339.005,495.005,313.005,476.005,476.004.09%12,324,600
Nov 25, 20255,216.005,266.005,169.005,261.005,261.001.90%9,996,300
Nov 21, 20255,059.005,194.005,053.005,163.005,163.000.08%11,585,300
Nov 20, 20255,123.005,198.005,120.005,159.005,159.002.50%7,442,500
Nov 19, 20255,085.005,143.004,995.005,033.005,033.00-0.26%9,058,800
Nov 18, 20255,200.005,245.005,046.005,046.005,046.00-4.54%11,684,300
Nov 17, 20255,400.005,484.005,270.005,286.005,286.00-0.26%13,002,400
Nov 14, 20255,240.005,345.005,211.005,300.005,300.00-0.26%9,445,300
Nov 13, 20255,240.005,340.005,235.005,314.005,314.002.55%9,000,500
Nov 12, 20255,138.005,203.005,106.005,182.005,182.002.29%12,117,700
Nov 11, 20255,141.005,149.005,021.005,066.005,066.00-0.28%5,703,800
Nov 10, 20255,096.005,101.005,035.005,080.005,080.000.67%5,699,400
Nov 7, 20255,055.005,096.004,997.005,046.005,046.00-1.62%7,065,500
Nov 6, 20255,050.005,148.005,035.005,129.005,129.002.13%7,949,800
Nov 5, 20255,070.005,074.004,847.005,022.005,022.00-1.91%13,411,100
Nov 4, 20255,132.005,161.005,068.005,120.005,120.00-0.56%8,401,000
Oct 31, 20255,099.005,149.005,072.005,149.005,149.000.76%9,999,900
Oct 30, 20255,071.005,115.005,037.005,110.005,110.002.20%21,834,300
Oct 29, 20255,031.005,041.004,971.005,000.005,000.000.36%7,531,200
Oct 28, 20254,963.005,013.004,938.004,982.004,982.000.40%7,708,500
Oct 27, 20254,950.004,978.004,932.004,962.004,962.001.58%6,216,200
Oct 24, 20254,881.004,897.004,852.004,885.004,885.000.35%5,673,400
Oct 23, 20254,876.004,909.004,843.004,868.004,868.00-0.86%5,833,200
Oct 22, 20254,859.004,933.004,853.004,910.004,910.000.14%6,626,800
Oct 21, 20254,920.004,948.004,875.004,903.004,903.001.05%11,555,000
Oct 20, 20254,666.004,867.004,658.004,852.004,852.006.19%11,794,100
Oct 17, 20254,646.004,653.004,569.004,569.004,569.00-4.01%9,617,000
Oct 16, 20254,761.004,787.004,727.004,760.004,760.001.45%5,231,400
Oct 15, 20254,655.004,708.004,637.004,692.004,692.001.27%6,893,500
Oct 14, 20254,686.004,700.004,587.004,633.004,633.00-2.59%10,572,800
Oct 10, 20254,840.004,845.004,729.004,756.004,756.00-2.34%8,453,700
Oct 9, 20254,875.004,891.004,825.004,870.004,870.000.12%6,414,000
Oct 8, 20254,791.004,885.004,780.004,864.004,864.002.31%8,778,900
Oct 7, 20254,795.004,824.004,754.004,754.004,754.00-0.75%7,304,400
Oct 6, 20254,730.004,824.004,676.004,790.004,790.00-0.21%11,775,300
Oct 3, 20254,725.004,825.004,723.004,800.004,800.001.48%5,628,200
Oct 2, 20254,777.004,813.004,730.004,730.004,730.00-1.40%7,880,700
Oct 1, 20254,919.004,929.004,791.004,797.004,797.00-3.83%10,099,800
Sep 30, 20254,944.005,020.004,895.004,988.004,988.001.38%8,170,100
Sep 29, 20255,008.005,009.004,920.004,920.004,920.00-3.24%8,501,000
Sep 26, 20255,070.005,104.005,043.005,085.005,012.500.30%10,443,300
Sep 25, 20255,050.005,111.005,037.005,070.004,997.711.20%10,666,200
Sep 24, 20255,017.005,072.004,963.005,010.004,938.571.58%12,778,000
Sep 22, 20254,868.004,947.004,864.004,932.004,861.681.82%8,509,700
Sep 19, 20254,775.004,894.004,773.004,844.004,774.941.72%13,454,400
Sep 18, 20254,800.004,803.004,752.004,762.004,694.11-0.29%5,243,300
Sep 17, 20254,818.004,818.004,743.004,776.004,707.91-1.04%7,093,600
Sep 16, 20254,868.004,874.004,804.004,826.004,757.19-0.72%7,551,600
Sep 12, 20254,855.004,884.004,828.004,861.004,791.690.68%9,518,400
Sep 11, 20254,888.004,891.004,808.004,828.004,759.16-1.63%7,307,300
Sep 10, 20254,833.004,918.004,826.004,908.004,838.021.93%9,552,700
Sep 9, 20254,896.004,904.004,790.004,815.004,746.35-1.55%8,109,900
Sep 8, 20254,818.004,891.004,795.004,891.004,821.270.66%8,579,100
Sep 5, 20254,839.004,870.004,816.004,859.004,789.721.36%8,355,100
Sep 4, 20254,677.004,813.004,674.004,794.004,725.652.61%7,478,500
Sep 3, 20254,815.004,820.004,656.004,672.004,605.39-3.35%12,830,200
Sep 2, 20254,818.004,837.004,769.004,834.004,765.080.81%7,151,400
Sep 1, 20254,880.004,883.004,768.004,795.004,726.63-2.04%7,835,000
Aug 29, 20254,890.004,924.004,866.004,895.004,825.21-0.24%7,030,700
Aug 28, 20254,835.004,907.004,826.004,907.004,837.041.83%9,465,500
Aug 27, 20254,879.004,883.004,819.004,819.004,750.29-0.29%8,419,200
Aug 26, 20254,844.004,869.004,807.004,833.004,764.09-0.45%18,875,200
Aug 25, 20254,887.004,912.004,811.004,855.004,785.780.79%6,855,900
Aug 22, 20254,806.004,849.004,794.004,817.004,748.320.92%6,731,600
Aug 21, 20254,804.004,820.004,773.004,773.004,704.95-0.77%6,120,100
Aug 20, 20254,778.004,855.004,720.004,810.004,741.420.80%6,325,300
Aug 19, 20254,898.004,903.004,751.004,772.004,703.96-1.61%9,148,600
Aug 18, 20254,936.004,949.004,850.004,850.004,780.85-2.22%9,536,300
Aug 15, 20254,785.004,960.004,780.004,960.004,889.284.69%15,981,600
Aug 14, 20254,691.004,760.004,668.004,738.004,670.450.68%9,785,100
Aug 13, 20254,728.004,754.004,650.004,706.004,638.900.13%12,570,800
Aug 12, 20254,630.004,744.004,630.004,700.004,632.993.32%14,184,700
Aug 8, 20254,529.004,627.004,521.004,549.004,484.141.02%14,353,800
Aug 7, 20254,460.004,510.004,449.004,503.004,438.801.05%8,204,800
Aug 6, 20254,425.004,465.004,422.004,456.004,392.471.39%7,113,200
Aug 5, 20254,340.004,403.004,301.004,395.004,332.342.26%8,946,700
Aug 4, 20254,242.004,298.004,220.004,298.004,236.72-3.46%13,015,300
Aug 1, 20254,402.004,452.004,381.004,452.004,388.53-0.67%12,042,500
Jul 31, 20254,390.004,482.004,388.004,482.004,418.102.21%8,402,300
Jul 30, 20254,357.004,392.004,337.004,385.004,322.480.34%6,620,300
Jul 29, 20254,402.004,409.004,357.004,370.004,307.69-1.09%6,287,400
Jul 28, 20254,540.004,548.004,415.004,418.004,355.01-2.58%8,842,900
Jul 25, 20254,523.004,548.004,498.004,535.004,470.34-0.40%8,476,200
Jul 24, 20254,532.004,590.004,495.004,553.004,488.093.48%19,564,900
Jul 23, 20254,300.004,448.004,277.004,400.004,337.275.21%21,485,300
Jul 22, 20254,140.004,187.004,133.004,182.004,122.371.36%7,588,200
Jul 18, 20254,127.004,144.004,105.004,126.004,067.170.46%7,616,400
Jul 17, 20254,114.004,133.004,096.004,107.004,048.441.06%8,987,400
Jul 16, 20254,078.004,102.004,033.004,064.004,006.06-0.34%7,226,100
Jul 15, 20254,071.004,164.004,062.004,078.004,019.860.59%9,232,400
Jul 14, 20254,038.004,074.003,990.004,054.003,996.20-0.71%9,468,800
Jul 11, 20254,005.004,141.004,004.004,083.004,024.792.00%12,562,400
Jul 10, 20254,000.004,009.003,970.004,003.003,945.930.70%10,083,600