Skip to main content
Mizuho Financial Group, Inc. (TYO:8411)
Japan flag Japan · Delayed Price · Currency is JPY
6,936.00
+338.00 (5.12%)
Apr 28, 2026, 3:30 PM JST

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,659.006,966.006,598.006,936.006,936.005.12%13,923,800
Apr 27, 20266,430.006,663.006,350.006,598.006,598.002.66%9,071,000
Apr 24, 20266,556.006,556.006,389.006,427.006,427.00-0.85%6,579,700
Apr 23, 20266,593.006,601.006,467.006,482.006,482.00-1.98%7,429,300
Apr 22, 20266,601.006,664.006,552.006,613.006,613.00-0.51%7,751,100
Apr 21, 20266,752.006,775.006,625.006,647.006,647.00-1.89%7,503,700
Apr 20, 20266,868.006,888.006,775.006,775.006,775.000.10%6,356,700
Apr 17, 20266,853.006,863.006,700.006,768.006,768.00-1.51%9,186,000
Apr 16, 20266,980.007,029.006,872.006,872.006,872.00-1.19%9,620,500
Apr 15, 20266,990.007,059.006,904.006,955.006,955.002.43%10,748,300
Apr 14, 20266,835.006,858.006,728.006,790.006,790.000.82%7,541,600
Apr 13, 20266,770.006,851.006,701.006,735.006,735.00-0.75%6,715,800
Apr 10, 20266,791.006,809.006,711.006,786.006,786.000.83%6,848,600
Apr 9, 20266,922.006,938.006,706.006,730.006,730.00-3.11%9,676,300
Apr 8, 20266,839.006,950.006,729.006,946.006,946.006.22%14,670,500
Apr 7, 20266,524.006,584.006,499.006,539.006,539.000.99%5,294,000
Apr 6, 20266,484.006,549.006,439.006,475.006,475.000.11%5,167,300
Apr 3, 20266,520.006,558.006,391.006,468.006,468.000.68%4,409,300
Apr 2, 20266,709.006,713.006,392.006,424.006,424.00-2.80%9,146,400
Apr 1, 20266,387.006,630.006,345.006,609.006,609.008.58%12,619,800
Mar 31, 20266,035.006,297.005,996.006,087.006,087.00-0.78%8,401,500
Mar 30, 20266,007.006,158.005,981.006,135.006,135.00-3.83%9,532,400
Mar 27, 20266,330.006,402.006,272.006,379.006,306.500.17%9,881,900
Mar 26, 20266,469.006,497.006,297.006,368.006,295.63-0.83%6,873,400
Mar 25, 20266,388.006,484.006,351.006,421.006,348.024.25%10,547,400
Mar 24, 20266,150.006,193.006,052.006,159.006,089.003.88%7,093,000
Mar 23, 20265,890.005,973.005,834.005,929.005,861.61-3.59%9,534,100
Mar 19, 20266,120.006,226.006,102.006,150.006,080.10-2.69%10,440,600
Mar 18, 20266,272.006,343.006,208.006,320.006,248.173.10%7,695,600
Mar 17, 20266,195.006,260.006,076.006,130.006,060.330.57%5,600,600
Mar 16, 20266,036.006,125.006,011.006,095.006,025.73-0.67%7,155,700
Mar 13, 20265,950.006,136.005,950.006,136.006,066.26-0.82%14,003,800
Mar 12, 20266,300.006,310.006,039.006,187.006,116.68-2.63%11,871,600
Mar 11, 20266,480.006,554.006,334.006,354.006,281.78-1.50%8,649,500
Mar 10, 20266,314.006,518.006,290.006,451.006,377.684.45%13,181,500
Mar 9, 20266,052.006,223.005,995.006,176.006,105.81-5.74%17,551,200
Mar 6, 20266,382.006,567.006,324.006,552.006,477.530.65%9,149,000
Mar 5, 20266,553.006,714.006,444.006,510.006,436.016.37%16,092,900
Mar 4, 20266,335.006,465.006,024.006,120.006,050.44-5.85%17,258,800
Mar 3, 20266,638.006,768.006,488.006,500.006,426.12-4.55%18,186,900
Mar 2, 20266,751.006,892.006,657.006,810.006,732.60-4.77%13,087,500
Feb 27, 20266,983.007,151.006,912.007,151.007,069.732.41%13,390,200
Feb 26, 20266,789.007,046.006,788.006,983.006,903.645.12%13,650,200
Feb 25, 20266,850.006,910.006,576.006,643.006,567.50-4.14%18,690,000
Feb 24, 20267,051.007,091.006,909.006,930.006,851.24-3.41%11,914,400
Feb 20, 20267,265.007,270.007,104.007,175.007,093.45-1.81%8,727,500
Feb 19, 20267,100.007,352.007,090.007,307.007,223.953.90%10,124,900
Feb 18, 20267,119.007,174.006,984.007,033.006,953.070.47%10,730,900
Feb 17, 20267,270.007,343.007,000.007,000.006,920.44-3.78%14,500,800
Feb 16, 20267,588.007,595.007,273.007,275.007,192.32-5.29%14,440,500
Feb 13, 20267,717.007,865.007,681.007,681.007,593.70-2.36%11,662,300
Feb 12, 20267,751.007,960.007,712.007,867.007,777.590.63%13,311,800
Feb 10, 20267,650.007,861.007,635.007,818.007,729.153.43%16,422,600
Feb 9, 20267,572.007,575.007,416.007,559.007,473.092.89%14,275,900
Feb 6, 20267,090.007,347.007,043.007,347.007,263.503.32%11,526,100
Feb 5, 20267,300.007,383.007,097.007,111.007,030.18-1.94%12,418,100
Feb 4, 20266,977.007,275.006,898.007,252.007,169.584.18%16,810,100
Feb 3, 20266,800.006,974.006,761.006,961.006,881.896.11%13,139,200
Feb 2, 20266,858.006,905.006,560.006,560.006,485.44-3.29%11,629,000
Jan 30, 20266,648.006,787.006,628.006,783.006,705.911.65%10,219,100
Jan 29, 20266,649.006,723.006,571.006,673.006,597.160.91%9,675,600
Jan 28, 20266,625.006,648.006,546.006,613.006,537.840.47%8,169,100
Jan 27, 20266,500.006,609.006,441.006,582.006,507.190.90%8,730,500
Jan 26, 20266,550.006,640.006,523.006,523.006,448.86-3.09%8,275,700
Jan 23, 20266,650.006,783.006,641.006,731.006,654.501.85%7,911,600
Jan 22, 20266,738.006,766.006,588.006,609.006,533.890.79%9,042,200
Jan 21, 20266,680.006,698.006,547.006,557.006,482.48-3.94%14,882,500
Jan 20, 20266,856.006,889.006,786.006,826.006,748.42-0.44%8,467,800
Jan 19, 20266,849.006,856.006,735.006,856.006,778.080.10%8,141,600
Jan 16, 20266,790.006,905.006,767.006,849.006,771.161.23%10,428,700
Jan 15, 20266,700.006,806.006,644.006,766.006,689.100.59%13,648,400
Jan 14, 20266,575.006,726.006,548.006,726.006,649.563.02%12,213,900
Jan 13, 20266,504.006,575.006,439.006,529.006,454.805.39%12,879,900
Jan 9, 20266,147.006,290.006,122.006,195.006,124.592.23%11,655,300
Jan 8, 20266,090.006,129.006,033.006,060.005,991.13-1.25%8,272,500
Jan 7, 20266,143.006,188.006,103.006,137.006,067.25-0.57%8,920,500
Jan 6, 20266,001.006,172.006,001.006,172.006,101.855.07%12,915,200
Jan 5, 20265,780.005,874.005,775.005,874.005,807.243.05%9,155,500
Dec 30, 20255,682.005,752.005,667.005,700.005,635.22-0.12%5,571,000
Dec 29, 20255,658.005,720.005,632.005,707.005,642.140.71%4,766,200
Dec 26, 20255,706.005,712.005,634.005,667.005,602.59-0.54%4,903,400
Dec 25, 20255,740.005,741.005,676.005,698.005,633.24-0.28%2,825,200
Dec 24, 20255,770.005,784.005,686.005,714.005,649.06-0.97%4,848,700
Dec 23, 20255,734.005,794.005,722.005,770.005,704.421.14%6,701,700
Dec 22, 20255,756.005,781.005,705.005,705.005,640.161.40%7,312,800
Dec 19, 20255,617.005,714.005,608.005,626.005,562.060.46%11,988,100
Dec 18, 20255,618.005,678.005,600.005,600.005,536.35-0.92%7,222,900
Dec 17, 20255,686.005,725.005,613.005,652.005,587.760.21%8,265,800
Dec 16, 20255,860.005,876.005,640.005,640.005,575.90-3.62%12,771,800
Dec 15, 20255,748.005,878.005,747.005,852.005,785.492.29%9,451,200
Dec 12, 20255,640.005,736.005,635.005,721.005,655.982.69%12,628,700
Dec 11, 20255,684.005,714.005,571.005,571.005,507.68-1.14%7,678,900
Dec 10, 20255,600.005,649.005,571.005,635.005,570.96-0.23%8,136,500
Dec 9, 20255,680.005,699.005,641.005,648.005,583.81-0.32%6,285,700
Dec 8, 20255,650.005,678.005,612.005,666.005,601.600.05%7,724,100
Dec 5, 20255,613.005,673.005,564.005,663.005,598.64-0.02%8,928,500
Dec 4, 20255,563.005,664.005,536.005,664.005,599.632.13%7,671,400
Dec 3, 20255,649.005,654.005,546.005,546.005,482.97-1.30%7,992,300
Dec 2, 20255,588.005,655.005,551.005,619.005,555.142.15%9,739,700
Dec 1, 20255,510.005,593.005,470.005,501.005,438.480.51%10,529,600