Mizuho Financial Group, Inc. 8411
TSE · Japan · Finance
¥8,611.00-244.00 (-2.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |