Mizuho Leasing Company, Limited (TYO:8425)
Japan
· Delayed Price · Currency is JPY 1,444.00
+34.00 (2.41%)
Apr 28, 2026, 3:30 PM JST
Mizuho Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.94% | 493,900 |
| Mar 27, 2026 | 1,431.00 | 1,439.00 | 1,424.00 | 1,428.00 | 1,403.00 | -0.14% | 552,600 |
| Mar 26, 2026 | 1,440.00 | 1,444.00 | 1,414.00 | 1,430.00 | 1,404.96 | -0.76% | 348,500 |
| Mar 25, 2026 | 1,428.00 | 1,445.00 | 1,420.00 | 1,441.00 | 1,415.77 | 2.34% | 488,800 |
| Mar 24, 2026 | 1,412.00 | 1,414.00 | 1,400.00 | 1,408.00 | 1,383.35 | 1.51% | 344,200 |
| Mar 23, 2026 | 1,396.00 | 1,397.00 | 1,376.00 | 1,387.00 | 1,362.72 | -1.98% | 526,100 |
| Mar 19, 2026 | 1,427.00 | 1,431.00 | 1,412.00 | 1,415.00 | 1,390.23 | -2.28% | 472,800 |
| Mar 18, 2026 | 1,435.00 | 1,448.00 | 1,430.00 | 1,448.00 | 1,422.65 | 1.90% | 402,900 |
| Mar 17, 2026 | 1,427.00 | 1,431.00 | 1,417.00 | 1,421.00 | 1,396.12 | 0.35% | 356,200 |
| Mar 16, 2026 | 1,416.00 | 1,425.00 | 1,411.00 | 1,416.00 | 1,391.21 | - | 386,900 |
| Mar 13, 2026 | 1,408.00 | 1,428.00 | 1,406.00 | 1,416.00 | 1,391.21 | -0.70% | 435,700 |
| Mar 12, 2026 | 1,440.00 | 1,443.00 | 1,417.00 | 1,426.00 | 1,401.04 | -1.93% | 473,300 |
| Mar 11, 2026 | 1,473.00 | 1,473.00 | 1,451.00 | 1,454.00 | 1,428.54 | 0.41% | 407,900 |
| Mar 10, 2026 | 1,450.00 | 1,452.00 | 1,432.00 | 1,448.00 | 1,422.65 | 1.47% | 520,600 |
| Mar 9, 2026 | 1,400.00 | 1,431.00 | 1,395.00 | 1,427.00 | 1,402.02 | -2.59% | 595,600 |
| Mar 6, 2026 | 1,450.00 | 1,465.00 | 1,437.00 | 1,465.00 | 1,439.35 | -0.20% | 323,900 |
| Mar 5, 2026 | 1,480.00 | 1,480.00 | 1,452.00 | 1,468.00 | 1,442.30 | 2.59% | 598,500 |
| Mar 4, 2026 | 1,466.00 | 1,467.00 | 1,411.00 | 1,431.00 | 1,405.95 | -4.34% | 725,900 |
| Mar 3, 2026 | 1,507.00 | 1,516.00 | 1,489.00 | 1,496.00 | 1,469.81 | -2.03% | 618,200 |
| Mar 2, 2026 | 1,489.00 | 1,527.00 | 1,482.00 | 1,527.00 | 1,500.27 | -0.13% | 633,300 |
| Feb 27, 2026 | 1,520.00 | 1,535.00 | 1,506.00 | 1,529.00 | 1,502.23 | 1.33% | 459,800 |
| Feb 26, 2026 | 1,517.00 | 1,524.00 | 1,506.00 | 1,509.00 | 1,482.58 | 0.27% | 442,400 |
| Feb 25, 2026 | 1,512.00 | 1,513.00 | 1,496.00 | 1,505.00 | 1,478.65 | -0.27% | 388,600 |
| Feb 24, 2026 | 1,512.00 | 1,514.00 | 1,481.00 | 1,509.00 | 1,482.58 | - | 448,400 |
| Feb 20, 2026 | 1,522.00 | 1,535.00 | 1,501.00 | 1,509.00 | 1,482.58 | -2.14% | 299,300 |
| Feb 19, 2026 | 1,521.00 | 1,544.00 | 1,515.00 | 1,542.00 | 1,515.00 | 1.65% | 486,200 |
| Feb 18, 2026 | 1,498.00 | 1,522.00 | 1,486.00 | 1,517.00 | 1,490.44 | 2.78% | 372,100 |
| Feb 17, 2026 | 1,498.00 | 1,502.00 | 1,476.00 | 1,476.00 | 1,450.16 | -1.14% | 301,400 |
| Feb 16, 2026 | 1,500.00 | 1,504.00 | 1,478.00 | 1,493.00 | 1,466.86 | 0.20% | 396,400 |
| Feb 13, 2026 | 1,518.00 | 1,525.00 | 1,487.00 | 1,490.00 | 1,463.91 | -1.97% | 396,000 |
| Feb 12, 2026 | 1,516.00 | 1,528.00 | 1,509.00 | 1,520.00 | 1,493.39 | 0.40% | 447,500 |
| Feb 10, 2026 | 1,493.00 | 1,519.00 | 1,491.00 | 1,514.00 | 1,487.49 | 1.88% | 557,600 |
| Feb 9, 2026 | 1,490.00 | 1,491.00 | 1,473.00 | 1,486.00 | 1,459.98 | 2.13% | 570,000 |
| Feb 6, 2026 | 1,425.00 | 1,456.00 | 1,416.00 | 1,455.00 | 1,429.53 | 0.41% | 581,900 |
| Feb 5, 2026 | 1,458.00 | 1,466.00 | 1,443.00 | 1,449.00 | 1,423.63 | 0.07% | 544,800 |
| Feb 4, 2026 | 1,443.00 | 1,459.00 | 1,440.00 | 1,448.00 | 1,422.65 | 0.56% | 369,800 |
| Feb 3, 2026 | 1,421.00 | 1,444.00 | 1,419.00 | 1,440.00 | 1,414.79 | 2.35% | 296,300 |
| Feb 2, 2026 | 1,431.00 | 1,436.00 | 1,406.00 | 1,407.00 | 1,382.37 | -1.19% | 339,200 |
| Jan 30, 2026 | 1,425.00 | 1,430.00 | 1,415.00 | 1,424.00 | 1,399.07 | 0.56% | 286,700 |
| Jan 29, 2026 | 1,400.00 | 1,421.00 | 1,386.00 | 1,416.00 | 1,391.21 | 0.57% | 276,700 |
| Jan 28, 2026 | 1,421.00 | 1,422.00 | 1,408.00 | 1,408.00 | 1,383.35 | -1.95% | 291,100 |
| Jan 27, 2026 | 1,430.00 | 1,440.00 | 1,421.00 | 1,436.00 | 1,410.86 | -0.35% | 300,000 |
| Jan 26, 2026 | 1,442.00 | 1,449.00 | 1,431.00 | 1,441.00 | 1,415.77 | -1.50% | 331,200 |
| Jan 23, 2026 | 1,463.00 | 1,478.00 | 1,459.00 | 1,463.00 | 1,437.39 | 0.27% | 279,900 |
| Jan 22, 2026 | 1,446.00 | 1,460.00 | 1,441.00 | 1,459.00 | 1,433.46 | 1.67% | 310,500 |
| Jan 21, 2026 | 1,442.00 | 1,443.00 | 1,431.00 | 1,435.00 | 1,409.88 | -1.51% | 384,700 |
| Jan 20, 2026 | 1,460.00 | 1,461.00 | 1,445.00 | 1,457.00 | 1,431.49 | -0.34% | 322,100 |
| Jan 19, 2026 | 1,473.00 | 1,478.00 | 1,454.00 | 1,462.00 | 1,436.40 | -0.75% | 323,000 |
| Jan 16, 2026 | 1,470.00 | 1,476.00 | 1,456.00 | 1,473.00 | 1,447.21 | -0.27% | 384,800 |
| Jan 15, 2026 | 1,470.00 | 1,482.00 | 1,467.00 | 1,477.00 | 1,451.14 | 0.27% | 269,300 |
| Jan 14, 2026 | 1,462.00 | 1,473.00 | 1,456.00 | 1,473.00 | 1,447.21 | 0.96% | 375,500 |
| Jan 13, 2026 | 1,465.00 | 1,468.00 | 1,448.00 | 1,459.00 | 1,433.46 | 0.83% | 324,200 |
| Jan 9, 2026 | 1,451.00 | 1,459.00 | 1,442.00 | 1,447.00 | 1,421.67 | 0.42% | 253,700 |
| Jan 8, 2026 | 1,442.00 | 1,451.00 | 1,440.00 | 1,441.00 | 1,415.77 | 0.14% | 265,600 |
| Jan 7, 2026 | 1,436.00 | 1,455.00 | 1,430.00 | 1,439.00 | 1,413.81 | -0.69% | 249,500 |
| Jan 6, 2026 | 1,420.00 | 1,449.00 | 1,418.00 | 1,449.00 | 1,423.63 | 2.69% | 331,200 |
| Jan 5, 2026 | 1,413.00 | 1,422.00 | 1,405.00 | 1,411.00 | 1,386.30 | -0.14% | 372,000 |
| Dec 30, 2025 | 1,432.00 | 1,432.00 | 1,413.00 | 1,413.00 | 1,388.26 | -1.33% | 248,200 |
| Dec 29, 2025 | 1,434.00 | 1,436.00 | 1,423.00 | 1,432.00 | 1,406.93 | 0.56% | 269,500 |
| Dec 26, 2025 | 1,425.00 | 1,437.00 | 1,418.00 | 1,424.00 | 1,399.07 | 0.07% | 274,800 |
| Dec 25, 2025 | 1,430.00 | 1,430.00 | 1,416.00 | 1,423.00 | 1,398.09 | - | 166,700 |
| Dec 24, 2025 | 1,424.00 | 1,428.00 | 1,414.00 | 1,423.00 | 1,398.09 | - | 216,500 |
| Dec 23, 2025 | 1,404.00 | 1,429.00 | 1,401.00 | 1,423.00 | 1,398.09 | 1.43% | 244,800 |
| Dec 22, 2025 | 1,419.00 | 1,419.00 | 1,400.00 | 1,403.00 | 1,378.44 | -0.64% | 239,000 |
| Dec 19, 2025 | 1,388.00 | 1,418.00 | 1,388.00 | 1,412.00 | 1,387.28 | 1.07% | 387,600 |
| Dec 18, 2025 | 1,380.00 | 1,401.00 | 1,378.00 | 1,397.00 | 1,372.54 | 1.60% | 233,300 |
| Dec 17, 2025 | 1,390.00 | 1,390.00 | 1,368.00 | 1,375.00 | 1,350.93 | -0.58% | 239,000 |
| Dec 16, 2025 | 1,402.00 | 1,409.00 | 1,383.00 | 1,383.00 | 1,358.79 | -1.91% | 353,900 |
| Dec 15, 2025 | 1,395.00 | 1,414.00 | 1,391.00 | 1,410.00 | 1,385.32 | 1.29% | 214,900 |
| Dec 12, 2025 | 1,377.00 | 1,392.00 | 1,374.00 | 1,392.00 | 1,367.63 | 2.28% | 276,800 |
| Dec 11, 2025 | 1,382.00 | 1,385.00 | 1,358.00 | 1,361.00 | 1,337.17 | -0.58% | 271,300 |
| Dec 10, 2025 | 1,365.00 | 1,371.00 | 1,360.00 | 1,369.00 | 1,345.03 | 0.44% | 321,100 |
| Dec 9, 2025 | 1,360.00 | 1,367.00 | 1,355.00 | 1,363.00 | 1,339.14 | 0.22% | 232,500 |
| Dec 8, 2025 | 1,347.00 | 1,360.00 | 1,343.00 | 1,360.00 | 1,336.19 | 1.19% | 277,900 |
| Dec 5, 2025 | 1,368.00 | 1,370.00 | 1,337.00 | 1,344.00 | 1,320.47 | -1.75% | 366,600 |
| Dec 4, 2025 | 1,354.00 | 1,372.00 | 1,353.00 | 1,368.00 | 1,344.05 | 0.96% | 351,900 |
| Dec 3, 2025 | 1,355.00 | 1,362.00 | 1,346.00 | 1,355.00 | 1,331.28 | -0.37% | 323,200 |
| Dec 2, 2025 | 1,368.00 | 1,369.00 | 1,353.00 | 1,360.00 | 1,336.19 | -0.51% | 346,100 |
| Dec 1, 2025 | 1,370.00 | 1,375.00 | 1,361.00 | 1,367.00 | 1,343.07 | -0.22% | 379,600 |