Mizuho Leasing Company, Limited (TYO:8425)
Japan
· Delayed Price · Currency is JPY 1,344.00
-24.00 (-1.75%)
At close: Dec 5, 2025
Mizuho Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,289.00 | 1,299.00 | 1,272.00 | 1,292.00 | 1,292.00 | 2.30% | 481,900 |
| Oct 3, 2025 | 1,246.00 | 1,267.00 | 1,246.00 | 1,263.00 | 1,263.00 | 1.04% | 340,800 |
| Oct 2, 2025 | 1,262.00 | 1,268.00 | 1,243.00 | 1,250.00 | 1,250.00 | -1.65% | 419,100 |
| Oct 1, 2025 | 1,294.00 | 1,294.00 | 1,262.00 | 1,271.00 | 1,271.00 | -2.46% | 486,500 |
| Sep 30, 2025 | 1,310.00 | 1,314.00 | 1,294.00 | 1,303.00 | 1,303.00 | -0.38% | 457,600 |
| Sep 29, 2025 | 1,320.00 | 1,320.00 | 1,301.00 | 1,308.00 | 1,308.00 | -2.17% | 443,300 |
| Sep 26, 2025 | 1,320.00 | 1,343.00 | 1,318.00 | 1,337.00 | 1,312.00 | 1.44% | 468,600 |
| Sep 25, 2025 | 1,310.00 | 1,318.00 | 1,306.00 | 1,318.00 | 1,293.36 | 1.31% | 420,700 |
| Sep 24, 2025 | 1,301.00 | 1,304.00 | 1,295.00 | 1,301.00 | 1,276.67 | -0.23% | 377,600 |
| Sep 22, 2025 | 1,303.00 | 1,316.00 | 1,299.00 | 1,304.00 | 1,279.62 | -0.08% | 542,500 |
| Sep 19, 2025 | 1,295.00 | 1,316.00 | 1,295.00 | 1,305.00 | 1,280.60 | 0.46% | 711,700 |
| Sep 18, 2025 | 1,301.00 | 1,307.00 | 1,294.00 | 1,299.00 | 1,274.71 | -0.31% | 365,000 |
| Sep 17, 2025 | 1,317.00 | 1,317.00 | 1,296.00 | 1,303.00 | 1,278.64 | -1.44% | 357,600 |
| Sep 16, 2025 | 1,310.00 | 1,328.00 | 1,307.00 | 1,322.00 | 1,297.28 | 0.38% | 511,100 |
| Sep 12, 2025 | 1,317.00 | 1,326.00 | 1,315.00 | 1,317.00 | 1,292.37 | -0.38% | 437,700 |
| Sep 11, 2025 | 1,320.00 | 1,335.00 | 1,314.00 | 1,322.00 | 1,297.28 | 0.30% | 455,300 |
| Sep 10, 2025 | 1,303.00 | 1,320.00 | 1,302.00 | 1,318.00 | 1,293.36 | 1.23% | 300,500 |
| Sep 9, 2025 | 1,307.00 | 1,314.00 | 1,297.00 | 1,302.00 | 1,277.65 | -0.38% | 304,200 |
| Sep 8, 2025 | 1,303.00 | 1,309.00 | 1,297.00 | 1,307.00 | 1,282.56 | 0.77% | 433,000 |
| Sep 5, 2025 | 1,301.00 | 1,304.00 | 1,286.00 | 1,297.00 | 1,272.75 | - | 305,300 |
| Sep 4, 2025 | 1,289.00 | 1,302.00 | 1,286.00 | 1,297.00 | 1,272.75 | 0.62% | 321,400 |
| Sep 3, 2025 | 1,305.00 | 1,309.00 | 1,282.00 | 1,289.00 | 1,264.90 | -0.77% | 418,800 |
| Sep 2, 2025 | 1,286.00 | 1,301.00 | 1,281.00 | 1,299.00 | 1,274.71 | 1.17% | 429,800 |
| Sep 1, 2025 | 1,281.00 | 1,292.00 | 1,275.00 | 1,284.00 | 1,259.99 | 0.39% | 320,900 |
| Aug 29, 2025 | 1,280.00 | 1,282.00 | 1,273.00 | 1,279.00 | 1,255.08 | -0.08% | 307,200 |
| Aug 28, 2025 | 1,271.00 | 1,282.00 | 1,266.00 | 1,280.00 | 1,256.07 | 0.71% | 326,800 |
| Aug 27, 2025 | 1,272.00 | 1,274.00 | 1,266.00 | 1,271.00 | 1,247.23 | - | 293,400 |
| Aug 26, 2025 | 1,282.00 | 1,284.00 | 1,262.00 | 1,271.00 | 1,247.23 | -0.78% | 456,200 |
| Aug 25, 2025 | 1,299.00 | 1,306.00 | 1,277.00 | 1,281.00 | 1,257.05 | -0.16% | 496,100 |
| Aug 22, 2025 | 1,277.00 | 1,289.00 | 1,271.00 | 1,283.00 | 1,259.01 | 1.10% | 323,000 |
| Aug 21, 2025 | 1,268.00 | 1,274.00 | 1,258.00 | 1,269.00 | 1,245.27 | 0.32% | 318,000 |
| Aug 20, 2025 | 1,254.00 | 1,276.00 | 1,253.00 | 1,265.00 | 1,241.35 | 0.88% | 550,900 |
| Aug 19, 2025 | 1,250.00 | 1,257.00 | 1,245.00 | 1,254.00 | 1,230.55 | 0.56% | 372,400 |
| Aug 18, 2025 | 1,258.00 | 1,260.00 | 1,245.00 | 1,247.00 | 1,223.68 | -0.48% | 522,500 |
| Aug 15, 2025 | 1,243.00 | 1,254.00 | 1,236.00 | 1,253.00 | 1,229.57 | 1.62% | 617,900 |
| Aug 14, 2025 | 1,230.00 | 1,238.00 | 1,222.00 | 1,233.00 | 1,209.94 | 0.33% | 533,100 |
| Aug 13, 2025 | 1,229.00 | 1,235.00 | 1,218.00 | 1,229.00 | 1,206.02 | 0.66% | 426,300 |
| Aug 12, 2025 | 1,221.00 | 1,228.00 | 1,216.00 | 1,221.00 | 1,198.17 | 1.16% | 709,900 |
| Aug 8, 2025 | 1,198.00 | 1,212.00 | 1,198.00 | 1,207.00 | 1,184.43 | 0.92% | 567,200 |
| Aug 7, 2025 | 1,192.00 | 1,199.00 | 1,190.00 | 1,196.00 | 1,173.64 | 0.34% | 400,700 |
| Aug 6, 2025 | 1,180.00 | 1,192.00 | 1,175.00 | 1,192.00 | 1,169.71 | 1.27% | 441,400 |
| Aug 5, 2025 | 1,170.00 | 1,180.00 | 1,167.00 | 1,177.00 | 1,154.99 | 1.20% | 388,800 |
| Aug 4, 2025 | 1,156.00 | 1,163.00 | 1,152.00 | 1,163.00 | 1,141.25 | -0.68% | 483,000 |
| Aug 1, 2025 | 1,161.00 | 1,174.00 | 1,158.00 | 1,171.00 | 1,149.10 | 0.95% | 557,900 |
| Jul 31, 2025 | 1,189.00 | 1,202.00 | 1,158.00 | 1,160.00 | 1,138.31 | 2.75% | 1,599,300 |
| Jul 30, 2025 | 1,117.00 | 1,133.00 | 1,117.00 | 1,129.00 | 1,107.89 | 1.26% | 518,000 |
| Jul 29, 2025 | 1,125.00 | 1,126.00 | 1,114.00 | 1,115.00 | 1,094.15 | -0.89% | 368,300 |
| Jul 28, 2025 | 1,143.00 | 1,143.00 | 1,125.00 | 1,125.00 | 1,103.96 | -1.23% | 583,600 |
| Jul 25, 2025 | 1,130.00 | 1,146.00 | 1,124.00 | 1,139.00 | 1,117.70 | 1.24% | 501,500 |
| Jul 24, 2025 | 1,115.00 | 1,133.00 | 1,115.00 | 1,125.00 | 1,103.96 | 0.99% | 643,800 |
| Jul 23, 2025 | 1,110.00 | 1,122.00 | 1,106.00 | 1,114.00 | 1,093.17 | 1.27% | 586,000 |
| Jul 22, 2025 | 1,106.00 | 1,110.00 | 1,096.00 | 1,100.00 | 1,079.43 | -0.36% | 384,800 |
| Jul 18, 2025 | 1,120.00 | 1,120.00 | 1,104.00 | 1,104.00 | 1,083.36 | -1.16% | 412,900 |
| Jul 17, 2025 | 1,103.00 | 1,118.00 | 1,097.00 | 1,117.00 | 1,096.11 | 0.90% | 276,000 |
| Jul 16, 2025 | 1,111.00 | 1,114.00 | 1,102.00 | 1,107.00 | 1,086.30 | -0.36% | 345,700 |
| Jul 15, 2025 | 1,116.00 | 1,123.00 | 1,110.00 | 1,111.00 | 1,090.23 | -0.45% | 391,800 |
| Jul 14, 2025 | 1,095.00 | 1,117.00 | 1,095.00 | 1,116.00 | 1,095.13 | 2.10% | 595,000 |
| Jul 11, 2025 | 1,088.00 | 1,102.00 | 1,085.00 | 1,093.00 | 1,072.56 | 0.74% | 604,500 |
| Jul 10, 2025 | 1,087.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1,064.71 | -0.18% | 522,400 |