Mizuho Financial Group, Inc. 8411
TSE · Japan · Finanzen
¥8.611,00-244,00 (-2,76 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8.611,00 | -2,76 % | ¥8.879,00 | ¥8.885,00 | ¥8.586,00 | 11,79M |
| 2026-09-30 | ¥8.855,00 | +4,52 % | ¥8.613,00 | ¥8.903,00 | ¥8.570,00 | 13,54M |
| 2026-09-29 | ¥8.472,00 | -3,72 % | ¥8.653,00 | ¥8.716,00 | ¥8.472,00 | 10,48M |
| 2026-09-28 | ¥8.799,00 | +2,01 % | ¥8.700,00 | ¥8.821,00 | ¥8.636,00 | 11,26M |
| 2026-09-25 | ¥8.626,00 | +4,18 % | ¥8.400,00 | ¥8.674,00 | ¥8.389,00 | 10,57M |
| 2026-09-24 | ¥8.280,00 | -2,53 % | ¥8.415,00 | ¥8.449,00 | ¥8.278,00 | 9,81M |
| 2026-09-18 | ¥8.495,00 | -0,63 % | ¥8.511,00 | ¥8.586,00 | ¥8.343,00 | 11,14M |
| 2026-09-17 | ¥8.549,00 | -0,20 % | ¥8.566,00 | ¥8.761,00 | ¥8.508,00 | 7,49M |
| 2026-09-16 | ¥8.566,00 | -0,37 % | ¥8.562,00 | ¥8.707,00 | ¥8.562,00 | 6,67M |
| 2026-09-15 | ¥8.598,00 | -2,18 % | ¥8.738,00 | ¥8.793,00 | ¥8.527,00 | 8,52M |
| 2026-09-14 | ¥8.790,00 | +1,57 % | ¥8.560,00 | ¥8.821,00 | ¥8.515,00 | 7,79M |
| 2026-09-11 | ¥8.654,00 | +0,56 % | ¥8.456,00 | ¥8.671,00 | ¥8.423,00 | 10,99M |
| 2026-09-10 | ¥8.606,00 | +1,53 % | ¥8.406,00 | ¥8.673,00 | ¥8.402,00 | 7,41M |
| 2026-09-09 | ¥8.476,00 | -1,43 % | ¥8.545,00 | ¥8.689,00 | ¥8.476,00 | 7,67M |
| 2026-09-08 | ¥8.599,00 | -1,27 % | ¥8.600,00 | ¥8.776,00 | ¥8.506,00 | 7,14M |
| 2026-09-07 | ¥8.710,00 | -0,73 % | ¥8.774,00 | ¥8.854,00 | ¥8.673,00 | 7,66M |
| 2026-09-04 | ¥8.774,00 | +0,49 % | ¥8.810,00 | ¥8.852,00 | ¥8.580,00 | 9,82M |
| 2026-09-03 | ¥8.731,00 | +0,72 % | ¥8.702,00 | ¥8.894,00 | ¥8.672,00 | 12,26M |
| 2026-09-02 | ¥8.669,00 | -0,32 % | ¥8.602,00 | ¥8.716,00 | ¥8.545,00 | 9,99M |
| 2026-09-01 | ¥8.697,00 | +0,86 % | ¥8.488,00 | ¥8.733,00 | ¥8.434,00 | 7,97M |
| 2026-08-31 | ¥8.623,00 | +1,61 % | ¥8.401,00 | ¥8.623,00 | ¥8.325,00 | 11,55M |
| 2026-08-28 | ¥8.486,00 | +1,75 % | ¥8.314,00 | ¥8.525,00 | ¥8.290,00 | 9,16M |
| 2026-08-27 | ¥8.340,00 | +0,31 % | ¥8.332,00 | ¥8.398,00 | ¥8.235,00 | 5,72M |
| 2026-08-26 | ¥8.314,00 | +1,29 % | ¥8.300,00 | ¥8.339,00 | ¥8.212,00 | 6,05M |
| 2026-08-25 | ¥8.208,00 | +1,23 % | ¥8.120,00 | ¥8.235,00 | ¥8.099,00 | 5,88M |
| 2026-08-24 | ¥8.108,00 | -0,02 % | ¥8.217,00 | ¥8.217,00 | ¥8.056,00 | 5,79M |
| 2026-08-21 | ¥8.110,00 | +0,31 % | ¥8.047,00 | ¥8.201,00 | ¥8.012,00 | 7,15M |
| 2026-08-20 | ¥8.085,00 | -0,28 % | ¥8.017,00 | ¥8.145,00 | ¥7.966,00 | 7,21M |
| 2026-08-19 | ¥8.108,00 | -4,96 % | ¥8.288,00 | ¥8.288,00 | ¥8.087,00 | 11,36M |
| 2026-08-18 | ¥8.531,00 | +0,01 % | ¥8.585,00 | ¥8.642,00 | ¥8.497,00 | 8,03M |
| 2026-08-17 | ¥8.530,00 | -1,04 % | ¥8.649,00 | ¥8.686,00 | ¥8.432,00 | 7,72M |
| 2026-08-14 | ¥8.620,00 | -1,77 % | ¥8.775,00 | ¥8.819,00 | ¥8.620,00 | 10,10M |
| 2026-08-13 | ¥8.775,00 | +3,21 % | ¥8.635,00 | ¥8.775,00 | ¥8.534,00 | 10,01M |
| 2026-08-12 | ¥8.502,00 | +3,13 % | ¥8.346,00 | ¥8.510,00 | ¥8.311,00 | 9,01M |
| 2026-08-10 | ¥8.244,00 | -2,39 % | ¥8.440,00 | ¥8.446,00 | ¥8.206,00 | 7,06M |
| 2026-08-07 | ¥8.446,00 | -0,62 % | ¥8.550,00 | ¥8.569,00 | ¥8.407,00 | 8,07M |
| 2026-08-06 | ¥8.499,00 | +0,34 % | ¥8.436,00 | ¥8.655,00 | ¥8.417,00 | 9,32M |
| 2026-08-05 | ¥8.470,00 | +4,17 % | ¥8.188,00 | ¥8.479,00 | ¥8.137,00 | 10,22M |
| 2026-08-04 | ¥8.131,00 | +0,46 % | ¥7.996,00 | ¥8.168,00 | ¥7.968,00 | 7,71M |
| 2026-08-03 | ¥8.094,00 | -0,89 % | ¥8.138,00 | ¥8.205,00 | ¥7.857,00 | 10,85M |
| 2026-07-31 | ¥8.167,00 | +4,46 % | ¥8.264,00 | ¥8.310,00 | ¥8.003,00 | 13,98M |
| 2026-07-30 | ¥7.818,00 | -3,62 % | ¥7.800,00 | ¥7.962,00 | ¥7.761,00 | 11,81M |
| 2026-07-29 | ¥8.112,00 | -1,19 % | ¥8.099,00 | ¥8.149,00 | ¥7.866,00 | 12,78M |
| 2026-07-28 | ¥8.210,00 | -4,88 % | ¥8.481,00 | ¥8.499,00 | ¥8.166,00 | 11,81M |
| 2026-07-27 | ¥8.631,00 | -0,24 % | ¥8.618,00 | ¥8.690,00 | ¥8.516,00 | 9,50M |
| 2026-07-24 | ¥8.652,00 | -1,30 % | ¥8.663,00 | ¥8.796,00 | ¥8.613,00 | 9,69M |
| 2026-07-23 | ¥8.766,00 | +2,78 % | ¥8.560,00 | ¥8.816,00 | ¥8.531,00 | 12,81M |
| 2026-07-22 | ¥8.529,00 | +2,73 % | ¥8.400,00 | ¥8.648,00 | ¥8.341,00 | 11,82M |
| 2026-07-21 | ¥8.302,00 | +4,69 % | ¥8.038,00 | ¥8.302,00 | ¥7.924,00 | 9,80M |
| 2026-07-17 | ¥7.930,00 | -6,04 % | ¥8.342,00 | ¥8.370,00 | ¥7.790,00 | 14,43M |
| 2026-07-16 | ¥8.440,00 | -2,13 % | ¥8.541,00 | ¥8.607,00 | ¥8.410,00 | 7,41M |
| 2026-07-15 | ¥8.624,00 | +1,70 % | ¥8.580,00 | ¥8.693,00 | ¥8.411,00 | 10,89M |
| 2026-07-14 | ¥8.480,00 | +0,75 % | ¥8.374,00 | ¥8.497,00 | ¥8.286,00 | 8,87M |
| 2026-07-13 | ¥8.417,00 | +1,32 % | ¥8.370,00 | ¥8.541,00 | ¥8.357,00 | 7,33M |
| 2026-07-10 | ¥8.307,00 | +1,13 % | ¥8.364,00 | ¥8.440,00 | ¥8.229,00 | 7,34M |
| 2026-07-09 | ¥8.214,00 | -0,44 % | ¥8.150,00 | ¥8.265,00 | ¥8.108,00 | 6,62M |
| 2026-07-08 | ¥8.250,00 | +0,28 % | ¥8.214,00 | ¥8.369,00 | ¥8.151,00 | 7,92M |
| 2026-07-07 | ¥8.227,00 | +0,39 % | ¥8.333,00 | ¥8.551,00 | ¥8.227,00 | 11,41M |
| 2026-07-06 | ¥8.195,00 | +1,45 % | ¥8.082,00 | ¥8.208,00 | ¥8.046,00 | 6,57M |
| 2026-07-03 | ¥8.078,00 | +1,32 % | ¥8.028,00 | ¥8.083,00 | ¥7.907,00 | 6,94M |
| 2026-07-02 | ¥7.973,00 | +2,03 % | ¥7.966,00 | ¥8.086,00 | ¥7.931,00 | 9,67M |
| 2026-07-01 | ¥7.814,00 | +0,92 % | ¥7.750,00 | ¥7.918,00 | ¥7.750,00 | 5,95M |
| 2026-06-30 | ¥7.743,00 | +1,19 % | ¥7.692,00 | ¥7.783,00 | ¥7.662,00 | 7,87M |
| 2026-06-29 | ¥7.652,00 | -1,82 % | ¥7.839,00 | ¥7.854,00 | ¥7.639,00 | 10,75M |
| 2026-06-26 | ¥7.794,00 | +0,89 % | ¥7.720,00 | ¥7.833,00 | ¥7.679,00 | 7,87M |
| 2026-06-25 | ¥7.725,00 | +0,04 % | ¥7.814,00 | ¥7.831,00 | ¥7.698,00 | 6,24M |
| 2026-06-24 | ¥7.722,00 | -1,25 % | ¥7.929,00 | ¥7.930,00 | ¥7.637,00 | 7,03M |
| 2026-06-23 | ¥7.820,00 | -2,77 % | ¥8.091,00 | ¥8.092,00 | ¥7.820,00 | 8,96M |
| 2026-06-22 | ¥8.043,00 | +2,02 % | ¥7.823,00 | ¥8.067,00 | ¥7.808,00 | 6,80M |
| 2026-06-19 | ¥7.884,00 | -4,42 % | ¥8.252,00 | ¥8.259,00 | ¥7.848,00 | 14,73M |
| 2026-06-18 | ¥8.249,00 | +3,04 % | ¥8.100,00 | ¥8.304,00 | ¥8.094,00 | 11,52M |
| 2026-06-17 | ¥8.006,00 | +3,21 % | ¥7.907,00 | ¥8.120,00 | ¥7.902,00 | 12,92M |
| 2026-06-16 | ¥7.757,00 | -0,46 % | ¥7.820,00 | ¥7.845,00 | ¥7.702,00 | 9,80M |
| 2026-06-15 | ¥7.793,00 | +3,04 % | ¥7.750,00 | ¥7.958,00 | ¥7.717,00 | 11,06M |
| 2026-06-12 | ¥7.563,00 | +2,29 % | ¥7.605,00 | ¥7.706,00 | ¥7.510,00 | 13,14M |
| 2026-06-11 | ¥7.394,00 | -2,89 % | ¥7.411,00 | ¥7.479,00 | ¥7.322,00 | 11,18M |
| 2026-06-10 | ¥7.614,00 | -0,99 % | ¥7.760,00 | ¥7.855,00 | ¥7.555,00 | 12,42M |
| 2026-06-09 | ¥7.690,00 | +1,69 % | ¥7.661,00 | ¥7.774,00 | ¥7.610,00 | 10,30M |
| 2026-06-08 | ¥7.562,00 | -2,00 % | ¥7.620,00 | ¥7.686,00 | ¥7.437,00 | 9,65M |
| 2026-06-05 | ¥7.716,00 | +0,93 % | ¥7.822,00 | ¥7.966,00 | ¥7.698,00 | 10,04M |
| 2026-06-04 | ¥7.645,00 | +0,16 % | ¥7.621,00 | ¥7.796,00 | ¥7.472,00 | 11,57M |
| 2026-06-03 | ¥7.633,00 | +3,91 % | ¥7.500,00 | ¥7.687,00 | ¥7.389,00 | 12,38M |
| 2026-06-02 | ¥7.346,00 | +2,24 % | ¥7.253,00 | ¥7.346,00 | ¥7.064,00 | 10,01M |
| 2026-06-01 | ¥7.185,00 | -0,14 % | ¥7.108,00 | ¥7.268,00 | ¥7.065,00 | 7,63M |
| 2026-05-29 | ¥7.195,00 | +1,84 % | ¥7.065,00 | ¥7.286,00 | ¥7.045,00 | 16,58M |
| 2026-05-28 | ¥7.065,00 | -2,11 % | ¥7.130,00 | ¥7.140,00 | ¥6.996,00 | 14,47M |
| 2026-05-27 | ¥7.217,00 | -1,93 % | ¥7.283,00 | ¥7.313,00 | ¥7.178,00 | 10,26M |
| 2026-05-26 | ¥7.359,00 | +0,75 % | ¥7.300,00 | ¥7.398,00 | ¥7.213,00 | 9,14M |
| 2026-05-25 | ¥7.304,00 | -2,05 % | ¥7.308,00 | ¥7.396,00 | ¥7.194,00 | 11,94M |
| 2026-05-22 | ¥7.457,00 | +2,14 % | ¥7.378,00 | ¥7.528,00 | ¥7.302,00 | 12,09M |