Mizuho Leasing Company, Limited (TYO:8425)
Japan
· Delayed Price · Currency is JPY 1,427.00
-38.00 (-2.59%)
At close: Mar 9, 2026
Mizuho Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,450.00 | 1,465.00 | 1,437.00 | 1,465.00 | 1,465.00 | -0.20% | 323,900 |
| Mar 5, 2026 | 1,480.00 | 1,480.00 | 1,452.00 | 1,468.00 | 1,468.00 | 2.59% | 598,500 |
| Mar 4, 2026 | 1,466.00 | 1,467.00 | 1,411.00 | 1,431.00 | 1,431.00 | -4.34% | 725,900 |
| Mar 3, 2026 | 1,507.00 | 1,516.00 | 1,489.00 | 1,496.00 | 1,496.00 | -2.03% | 618,200 |
| Mar 2, 2026 | 1,489.00 | 1,527.00 | 1,482.00 | 1,527.00 | 1,527.00 | -0.13% | 633,300 |
| Feb 27, 2026 | 1,520.00 | 1,535.00 | 1,506.00 | 1,529.00 | 1,529.00 | 1.33% | 459,800 |
| Feb 26, 2026 | 1,517.00 | 1,524.00 | 1,506.00 | 1,509.00 | 1,509.00 | 0.27% | 442,400 |
| Feb 25, 2026 | 1,512.00 | 1,513.00 | 1,496.00 | 1,505.00 | 1,505.00 | -0.27% | 388,600 |
| Feb 24, 2026 | 1,512.00 | 1,514.00 | 1,481.00 | 1,509.00 | 1,509.00 | - | 448,400 |
| Feb 20, 2026 | 1,522.00 | 1,535.00 | 1,501.00 | 1,509.00 | 1,509.00 | -2.14% | 299,300 |
| Feb 19, 2026 | 1,521.00 | 1,544.00 | 1,515.00 | 1,542.00 | 1,542.00 | 1.65% | 486,200 |
| Feb 18, 2026 | 1,498.00 | 1,522.00 | 1,486.00 | 1,517.00 | 1,517.00 | 2.78% | 372,100 |
| Feb 17, 2026 | 1,498.00 | 1,502.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.14% | 301,400 |
| Feb 16, 2026 | 1,500.00 | 1,504.00 | 1,478.00 | 1,493.00 | 1,493.00 | 0.20% | 396,400 |
| Feb 13, 2026 | 1,518.00 | 1,525.00 | 1,487.00 | 1,490.00 | 1,490.00 | -1.97% | 396,000 |
| Feb 12, 2026 | 1,516.00 | 1,528.00 | 1,509.00 | 1,520.00 | 1,520.00 | 0.40% | 447,500 |
| Feb 10, 2026 | 1,493.00 | 1,519.00 | 1,491.00 | 1,514.00 | 1,514.00 | 1.88% | 557,600 |
| Feb 9, 2026 | 1,490.00 | 1,491.00 | 1,473.00 | 1,486.00 | 1,486.00 | 2.13% | 570,000 |
| Feb 6, 2026 | 1,425.00 | 1,456.00 | 1,416.00 | 1,455.00 | 1,455.00 | 0.41% | 581,900 |
| Feb 5, 2026 | 1,458.00 | 1,466.00 | 1,443.00 | 1,449.00 | 1,449.00 | 0.07% | 544,800 |
| Feb 4, 2026 | 1,443.00 | 1,459.00 | 1,440.00 | 1,448.00 | 1,448.00 | 0.56% | 369,800 |
| Feb 3, 2026 | 1,421.00 | 1,444.00 | 1,419.00 | 1,440.00 | 1,440.00 | 2.35% | 296,300 |
| Feb 2, 2026 | 1,431.00 | 1,436.00 | 1,406.00 | 1,407.00 | 1,407.00 | -1.19% | 339,200 |
| Jan 30, 2026 | 1,425.00 | 1,430.00 | 1,415.00 | 1,424.00 | 1,424.00 | 0.56% | 286,700 |
| Jan 29, 2026 | 1,400.00 | 1,421.00 | 1,386.00 | 1,416.00 | 1,416.00 | 0.57% | 276,700 |
| Jan 28, 2026 | 1,421.00 | 1,422.00 | 1,408.00 | 1,408.00 | 1,408.00 | -1.95% | 291,100 |
| Jan 27, 2026 | 1,430.00 | 1,440.00 | 1,421.00 | 1,436.00 | 1,436.00 | -0.35% | 300,000 |
| Jan 26, 2026 | 1,442.00 | 1,449.00 | 1,431.00 | 1,441.00 | 1,441.00 | -1.50% | 331,200 |
| Jan 23, 2026 | 1,463.00 | 1,478.00 | 1,459.00 | 1,463.00 | 1,463.00 | 0.27% | 279,900 |
| Jan 22, 2026 | 1,446.00 | 1,460.00 | 1,441.00 | 1,459.00 | 1,459.00 | 1.67% | 310,500 |
| Jan 21, 2026 | 1,442.00 | 1,443.00 | 1,431.00 | 1,435.00 | 1,435.00 | -1.51% | 384,700 |
| Jan 20, 2026 | 1,460.00 | 1,461.00 | 1,445.00 | 1,457.00 | 1,457.00 | -0.34% | 322,100 |
| Jan 19, 2026 | 1,473.00 | 1,478.00 | 1,454.00 | 1,462.00 | 1,462.00 | -0.75% | 323,000 |
| Jan 16, 2026 | 1,470.00 | 1,476.00 | 1,456.00 | 1,473.00 | 1,473.00 | -0.27% | 384,800 |
| Jan 15, 2026 | 1,470.00 | 1,482.00 | 1,467.00 | 1,477.00 | 1,477.00 | 0.27% | 269,300 |
| Jan 14, 2026 | 1,462.00 | 1,473.00 | 1,456.00 | 1,473.00 | 1,473.00 | 0.96% | 375,500 |
| Jan 13, 2026 | 1,465.00 | 1,468.00 | 1,448.00 | 1,459.00 | 1,459.00 | 0.83% | 324,200 |
| Jan 9, 2026 | 1,451.00 | 1,459.00 | 1,442.00 | 1,447.00 | 1,447.00 | 0.42% | 253,700 |
| Jan 8, 2026 | 1,442.00 | 1,451.00 | 1,440.00 | 1,441.00 | 1,441.00 | 0.14% | 265,600 |
| Jan 7, 2026 | 1,436.00 | 1,455.00 | 1,430.00 | 1,439.00 | 1,439.00 | -0.69% | 249,500 |
| Jan 6, 2026 | 1,420.00 | 1,449.00 | 1,418.00 | 1,449.00 | 1,449.00 | 2.69% | 331,200 |
| Jan 5, 2026 | 1,413.00 | 1,422.00 | 1,405.00 | 1,411.00 | 1,411.00 | -0.14% | 372,000 |
| Dec 30, 2025 | 1,432.00 | 1,432.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.33% | 248,200 |
| Dec 29, 2025 | 1,434.00 | 1,436.00 | 1,423.00 | 1,432.00 | 1,432.00 | 0.56% | 269,500 |
| Dec 26, 2025 | 1,425.00 | 1,437.00 | 1,418.00 | 1,424.00 | 1,424.00 | 0.07% | 274,800 |
| Dec 25, 2025 | 1,430.00 | 1,430.00 | 1,416.00 | 1,423.00 | 1,423.00 | - | 166,700 |
| Dec 24, 2025 | 1,424.00 | 1,428.00 | 1,414.00 | 1,423.00 | 1,423.00 | - | 216,500 |
| Dec 23, 2025 | 1,404.00 | 1,429.00 | 1,401.00 | 1,423.00 | 1,423.00 | 1.43% | 244,800 |
| Dec 22, 2025 | 1,419.00 | 1,419.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.64% | 239,000 |
| Dec 19, 2025 | 1,388.00 | 1,418.00 | 1,388.00 | 1,412.00 | 1,412.00 | 1.07% | 387,600 |
| Dec 18, 2025 | 1,380.00 | 1,401.00 | 1,378.00 | 1,397.00 | 1,397.00 | 1.60% | 233,300 |
| Dec 17, 2025 | 1,390.00 | 1,390.00 | 1,368.00 | 1,375.00 | 1,375.00 | -0.58% | 239,000 |
| Dec 16, 2025 | 1,402.00 | 1,409.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.91% | 353,900 |
| Dec 15, 2025 | 1,395.00 | 1,414.00 | 1,391.00 | 1,410.00 | 1,410.00 | 1.29% | 214,900 |
| Dec 12, 2025 | 1,377.00 | 1,392.00 | 1,374.00 | 1,392.00 | 1,392.00 | 2.28% | 276,800 |
| Dec 11, 2025 | 1,382.00 | 1,385.00 | 1,358.00 | 1,361.00 | 1,361.00 | -0.58% | 271,300 |
| Dec 10, 2025 | 1,365.00 | 1,371.00 | 1,360.00 | 1,369.00 | 1,369.00 | 0.44% | 321,100 |
| Dec 9, 2025 | 1,360.00 | 1,367.00 | 1,355.00 | 1,363.00 | 1,363.00 | 0.22% | 232,500 |
| Dec 8, 2025 | 1,347.00 | 1,360.00 | 1,343.00 | 1,360.00 | 1,360.00 | 1.19% | 277,900 |
| Dec 5, 2025 | 1,368.00 | 1,370.00 | 1,337.00 | 1,344.00 | 1,344.00 | -1.75% | 366,600 |
| Dec 4, 2025 | 1,354.00 | 1,372.00 | 1,353.00 | 1,368.00 | 1,368.00 | 0.96% | 351,900 |
| Dec 3, 2025 | 1,355.00 | 1,362.00 | 1,346.00 | 1,355.00 | 1,355.00 | -0.37% | 323,200 |
| Dec 2, 2025 | 1,368.00 | 1,369.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.51% | 346,100 |
| Dec 1, 2025 | 1,370.00 | 1,375.00 | 1,361.00 | 1,367.00 | 1,367.00 | -0.22% | 379,600 |
| Nov 28, 2025 | 1,354.00 | 1,376.00 | 1,352.00 | 1,370.00 | 1,370.00 | 1.18% | 358,300 |
| Nov 27, 2025 | 1,351.00 | 1,359.00 | 1,349.00 | 1,354.00 | 1,354.00 | 0.37% | 337,000 |
| Nov 26, 2025 | 1,323.00 | 1,350.00 | 1,320.00 | 1,349.00 | 1,349.00 | 2.51% | 517,700 |
| Nov 25, 2025 | 1,310.00 | 1,316.00 | 1,299.00 | 1,316.00 | 1,316.00 | 0.30% | 479,300 |
| Nov 21, 2025 | 1,278.00 | 1,312.00 | 1,278.00 | 1,312.00 | 1,312.00 | 2.74% | 433,500 |
| Nov 20, 2025 | 1,277.00 | 1,282.00 | 1,268.00 | 1,277.00 | 1,277.00 | 1.03% | 273,700 |
| Nov 19, 2025 | 1,263.00 | 1,272.00 | 1,255.00 | 1,264.00 | 1,264.00 | 0.40% | 347,100 |
| Nov 18, 2025 | 1,256.00 | 1,267.00 | 1,252.00 | 1,259.00 | 1,259.00 | -0.87% | 318,600 |
| Nov 17, 2025 | 1,274.00 | 1,278.00 | 1,258.00 | 1,270.00 | 1,270.00 | -0.39% | 359,100 |
| Nov 14, 2025 | 1,270.00 | 1,275.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.31% | 306,700 |
| Nov 13, 2025 | 1,278.00 | 1,281.00 | 1,265.00 | 1,271.00 | 1,271.00 | -0.31% | 265,100 |
| Nov 12, 2025 | 1,260.00 | 1,275.00 | 1,258.00 | 1,275.00 | 1,275.00 | 1.51% | 410,500 |
| Nov 11, 2025 | 1,257.00 | 1,259.00 | 1,241.00 | 1,256.00 | 1,256.00 | -0.08% | 318,000 |
| Nov 10, 2025 | 1,251.00 | 1,264.00 | 1,236.00 | 1,257.00 | 1,257.00 | 1.45% | 539,400 |
| Nov 7, 2025 | 1,260.00 | 1,266.00 | 1,236.00 | 1,239.00 | 1,239.00 | -0.40% | 665,800 |
| Nov 6, 2025 | 1,235.00 | 1,251.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.57% | 351,200 |
| Nov 5, 2025 | 1,239.00 | 1,245.00 | 1,222.00 | 1,237.00 | 1,237.00 | -0.16% | 339,500 |
| Nov 4, 2025 | 1,235.00 | 1,246.00 | 1,227.00 | 1,239.00 | 1,239.00 | 0.24% | 358,500 |
| Oct 31, 2025 | 1,253.00 | 1,255.00 | 1,231.00 | 1,236.00 | 1,236.00 | -0.88% | 347,100 |
| Oct 30, 2025 | 1,238.00 | 1,247.00 | 1,233.00 | 1,247.00 | 1,247.00 | 1.05% | 511,500 |
| Oct 29, 2025 | 1,250.00 | 1,250.00 | 1,234.00 | 1,234.00 | 1,234.00 | -1.59% | 410,600 |
| Oct 28, 2025 | 1,277.00 | 1,278.00 | 1,252.00 | 1,254.00 | 1,254.00 | -1.88% | 479,200 |
| Oct 27, 2025 | 1,291.00 | 1,295.00 | 1,277.00 | 1,278.00 | 1,278.00 | -0.39% | 392,100 |
| Oct 24, 2025 | 1,300.00 | 1,303.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.69% | 346,400 |
| Oct 23, 2025 | 1,290.00 | 1,306.00 | 1,286.00 | 1,305.00 | 1,305.00 | 1.08% | 364,500 |
| Oct 22, 2025 | 1,288.00 | 1,292.00 | 1,282.00 | 1,291.00 | 1,291.00 | 0.62% | 243,700 |
| Oct 21, 2025 | 1,279.00 | 1,287.00 | 1,278.00 | 1,283.00 | 1,283.00 | 0.08% | 247,400 |
| Oct 20, 2025 | 1,278.00 | 1,285.00 | 1,270.00 | 1,282.00 | 1,282.00 | 1.18% | 304,300 |
| Oct 17, 2025 | 1,268.00 | 1,270.00 | 1,262.00 | 1,267.00 | 1,267.00 | -0.47% | 203,400 |
| Oct 16, 2025 | 1,272.00 | 1,277.00 | 1,268.00 | 1,273.00 | 1,273.00 | 0.08% | 210,500 |
| Oct 15, 2025 | 1,269.00 | 1,276.00 | 1,259.00 | 1,272.00 | 1,272.00 | 1.35% | 218,800 |
| Oct 14, 2025 | 1,246.00 | 1,267.00 | 1,242.00 | 1,255.00 | 1,255.00 | -0.63% | 466,100 |
| Oct 10, 2025 | 1,279.00 | 1,286.00 | 1,261.00 | 1,263.00 | 1,263.00 | -2.09% | 387,100 |
| Oct 9, 2025 | 1,291.00 | 1,298.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.23% | 351,000 |
| Oct 8, 2025 | 1,284.00 | 1,305.00 | 1,284.00 | 1,293.00 | 1,293.00 | 0.94% | 525,400 |
| Oct 7, 2025 | 1,290.00 | 1,294.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.85% | 376,400 |