8411.T
Mizuho Financial Group, Inc.
06:30:00
7884 ¥
0.0000 (%0.00)
Previous Close: 8249
Day Low₺7848
Day High₺8259
8411.T: Mizuho Financial Group, Inc. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6,022.3077
CLOSE 6,031.0769
Low
LOW 4,690
High
HIGH 9,660
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 5,160 | 5,160 | 5,160 | 5,160 |
| 01/04/2005 | 5,120 | 5,160 | 5,110 | 5,150 |
| 01/05/2005 | 5,110 | 5,140 | 5,070 | 5,080 |
| 01/06/2005 | 5,020 | 5,130 | 5,020 | 5,110 |
| 01/07/2005 | 5,070 | 5,130 | 4,970 | 5,020 |
| 01/10/2005 | 5,020 | 5,020 | 5,020 | 5,020 |
| 01/11/2005 | 5,080 | 5,110 | 5,030 | 5,100 |
| 01/12/2005 | 5,010 | 5,090 | 4,980 | 4,990 |
| 01/13/2005 | 4,980 | 4,990 | 4,840 | 4,870 |
| 01/14/2005 | 4,840 | 4,980 | 4,830 | 4,940 |
| 01/17/2005 | 4,960 | 4,990 | 4,900 | 4,900 |
| 01/18/2005 | 4,880 | 4,940 | 4,870 | 4,880 |
| 01/19/2005 | 4,910 | 4,940 | 4,880 | 4,880 |
| 01/20/2005 | 4,850 | 4,880 | 4,820 | 4,820 |
| 01/21/2005 | 4,820 | 4,840 | 4,780 | 4,830 |
| 01/24/2005 | 4,830 | 4,940 | 4,820 | 4,940 |
| 01/25/2005 | 4,920 | 4,940 | 4,850 | 4,930 |
| 01/26/2005 | 4,940 | 4,960 | 4,870 | 4,890 |
| 01/27/2005 | 4,910 | 4,930 | 4,870 | 4,890 |
| 01/28/2005 | 4,890 | 4,950 | 4,870 | 4,950 |
| 01/31/2005 | 4,990 | 5,010 | 4,940 | 4,990 |
| 02/01/2005 | 5,010 | 5,040 | 4,990 | 5,010 |
| 02/02/2005 | 5,010 | 5,040 | 4,980 | 5,000 |
| 02/03/2005 | 4,990 | 5,020 | 4,960 | 5,020 |
| 02/04/2005 | 4,940 | 4,990 | 4,930 | 4,950 |
| 02/07/2005 | 4,950 | 4,970 | 4,890 | 4,940 |
| 02/08/2005 | 4,950 | 5,050 | 4,910 | 5,050 |
| 02/09/2005 | 5,060 | 5,080 | 5,020 | 5,020 |
| 02/10/2005 | 5,020 | 5,050 | 4,990 | 5,030 |
| 02/11/2005 | 5,030 | 5,030 | 5,030 | 5,030 |
| 02/14/2005 | 5,150 | 5,220 | 5,140 | 5,220 |
| 02/15/2005 | 5,250 | 5,260 | 5,150 | 5,160 |
| 02/16/2005 | 5,150 | 5,190 | 5,090 | 5,110 |
| 02/17/2005 | 5,090 | 5,100 | 5,040 | 5,040 |
| 02/18/2005 | 5,050 | 5,100 | 5,040 | 5,080 |
| 02/21/2005 | 5,130 | 5,160 | 5,080 | 5,080 |
| 02/22/2005 | 5,080 | 5,120 | 5,060 | 5,090 |
| 02/23/2005 | 5,040 | 5,050 | 4,990 | 5,000 |
| 02/24/2005 | 5,010 | 5,040 | 4,960 | 5,010 |
| 02/25/2005 | 5,040 | 5,080 | 5,030 | 5,070 |
| 02/28/2005 | 5,130 | 5,140 | 5,080 | 5,100 |
| 03/01/2005 | 5,110 | 5,170 | 5,100 | 5,160 |
| 03/02/2005 | 5,160 | 5,170 | 5,080 | 5,080 |
| 03/03/2005 | 5,100 | 5,130 | 5,090 | 5,110 |
| 03/04/2005 | 5,160 | 5,210 | 5,120 | 5,200 |
| 03/07/2005 | 5,250 | 5,290 | 5,230 | 5,290 |
| 03/08/2005 | 5,250 | 5,270 | 5,210 | 5,230 |
| 03/09/2005 | 5,230 | 5,300 | 5,220 | 5,290 |
| 03/10/2005 | 5,270 | 5,300 | 5,220 | 5,220 |
| 03/11/2005 | 5,270 | 5,310 | 5,260 | 5,290 |
| 03/14/2005 | 5,320 | 5,330 | 5,270 | 5,270 |
| 03/15/2005 | 5,280 | 5,290 | 5,230 | 5,260 |
| 03/16/2005 | 5,240 | 5,260 | 5,210 | 5,230 |
| 03/17/2005 | 5,200 | 5,280 | 5,200 | 5,250 |
| 03/18/2005 | 5,260 | 5,350 | 5,250 | 5,340 |
| 03/21/2005 | 5,340 | 5,340 | 5,340 | 5,340 |
| 03/22/2005 | 5,350 | 5,380 | 5,320 | 5,340 |
| 03/23/2005 | 5,330 | 5,340 | 5,280 | 5,320 |
| 03/24/2005 | 5,300 | 5,320 | 5,280 | 5,280 |
| 03/25/2005 | 5,280 | 5,290 | 5,230 | 5,250 |
| 03/28/2005 | 5,210 | 5,310 | 5,210 | 5,280 |
| 03/29/2005 | 5,280 | 5,290 | 5,190 | 5,190 |
| 03/30/2005 | 5,040 | 5,110 | 5,000 | 5,030 |
| 03/31/2005 | 5,060 | 5,100 | 5,050 | 5,070 |
| 04/01/2005 | 5,060 | 5,160 | 5,030 | 5,140 |
| 04/04/2005 | 5,110 | 5,120 | 5,080 | 5,120 |
| 04/05/2005 | 5,100 | 5,150 | 5,090 | 5,100 |
| 04/06/2005 | 5,120 | 5,140 | 5,090 | 5,120 |
| 04/07/2005 | 5,140 | 5,150 | 5,080 | 5,100 |
| 04/08/2005 | 5,100 | 5,130 | 5,090 | 5,110 |
| 04/11/2005 | 5,100 | 5,110 | 5,080 | 5,110 |
| 04/12/2005 | 5,100 | 5,130 | 5,060 | 5,060 |
| 04/13/2005 | 5,070 | 5,080 | 5,000 | 5,040 |
| 04/14/2005 | 4,980 | 5,030 | 4,960 | 5,010 |
| 04/15/2005 | 4,950 | 4,960 | 4,880 | 4,880 |
| 04/18/2005 | 4,730 | 4,790 | 4,710 | 4,720 |
| 04/19/2005 | 4,790 | 4,830 | 4,770 | 4,820 |
| 04/20/2005 | 4,870 | 4,890 | 4,800 | 4,810 |
| 04/21/2005 | 4,750 | 4,900 | 4,690 | 4,890 |
| 04/22/2005 | 4,940 | 4,960 | 4,880 | 4,880 |
| 04/25/2005 | 4,870 | 4,930 | 4,840 | 4,880 |
| 04/26/2005 | 4,890 | 4,900 | 4,840 | 4,870 |
| 04/27/2005 | 4,850 | 4,910 | 4,840 | 4,900 |
| 04/28/2005 | 4,900 | 4,930 | 4,880 | 4,930 |
| 04/29/2005 | 4,930 | 4,930 | 4,930 | 4,930 |
| 05/02/2005 | 4,920 | 4,990 | 4,910 | 4,960 |
| 05/03/2005 | 4,960 | 4,960 | 4,960 | 4,960 |
| 05/04/2005 | 4,960 | 4,960 | 4,960 | 4,960 |
| 05/05/2005 | 4,960 | 4,960 | 4,960 | 4,960 |
| 05/06/2005 | 5,040 | 5,060 | 5,030 | 5,040 |
| 05/09/2005 | 5,070 | 5,080 | 5,020 | 5,040 |
| 05/10/2005 | 5,050 | 5,070 | 5,010 | 5,030 |
| 05/11/2005 | 4,980 | 4,980 | 4,940 | 4,980 |
| 05/12/2005 | 4,970 | 5,020 | 4,960 | 4,980 |
| 05/13/2005 | 4,980 | 5,020 | 4,960 | 5,000 |
| 05/16/2005 | 4,990 | 5,000 | 4,910 | 4,940 |
| 05/17/2005 | 4,960 | 4,970 | 4,830 | 4,860 |
| 05/18/2005 | 4,830 | 4,860 | 4,790 | 4,830 |
| 05/19/2005 | 4,890 | 4,940 | 4,850 | 4,930 |
| 05/20/2005 | 4,920 | 4,940 | 4,890 | 4,920 |
| 05/23/2005 | 4,920 | 5,000 | 4,890 | 4,990 |
| 05/24/2005 | 5,040 | 5,090 | 5,020 | 5,040 |
| 05/25/2005 | 5,030 | 5,050 | 5,000 | 5,010 |
| 05/26/2005 | 5,000 | 5,010 | 4,950 | 5,000 |
| 05/27/2005 | 5,000 | 5,010 | 4,960 | 5,000 |
| 05/30/2005 | 5,020 | 5,120 | 5,020 | 5,100 |
| 05/31/2005 | 5,110 | 5,140 | 5,080 | 5,140 |
| 06/01/2005 | 5,100 | 5,160 | 5,090 | 5,150 |
| 06/02/2005 | 5,180 | 5,200 | 5,160 | 5,160 |
| 06/03/2005 | 5,190 | 5,200 | 5,120 | 5,160 |
| 06/06/2005 | 5,140 | 5,210 | 5,120 | 5,190 |
| 06/07/2005 | 5,180 | 5,180 | 5,100 | 5,110 |
| 06/08/2005 | 5,140 | 5,180 | 5,120 | 5,170 |
| 06/09/2005 | 5,190 | 5,190 | 5,140 | 5,160 |
| 06/10/2005 | 5,170 | 5,180 | 5,140 | 5,170 |
| 06/13/2005 | 5,160 | 5,190 | 5,150 | 5,150 |
| 06/14/2005 | 5,150 | 5,150 | 5,090 | 5,110 |
| 06/15/2005 | 5,130 | 5,200 | 5,120 | 5,190 |
| 06/16/2005 | 5,200 | 5,250 | 5,190 | 5,220 |
| 06/17/2005 | 5,230 | 5,230 | 5,180 | 5,190 |
| 06/20/2005 | 5,170 | 5,180 | 5,130 | 5,150 |
| 06/21/2005 | 5,150 | 5,170 | 5,110 | 5,120 |
| 06/22/2005 | 5,120 | 5,140 | 5,090 | 5,120 |
| 06/23/2005 | 5,150 | 5,160 | 5,110 | 5,120 |
| 06/24/2005 | 5,100 | 5,130 | 5,090 | 5,130 |
| 06/27/2005 | 5,080 | 5,090 | 5,030 | 5,040 |
| 06/28/2005 | 5,030 | 5,050 | 5,020 | 5,030 |
| 06/29/2005 | 5,050 | 5,070 | 5,040 | 5,050 |
| 06/30/2005 | 5,050 | 5,060 | 5,000 | 5,020 |
| 07/01/2005 | 5,020 | 5,060 | 4,990 | 5,010 |
| 07/04/2005 | 5,020 | 5,030 | 4,990 | 5,010 |
| 07/05/2005 | 4,990 | 4,990 | 4,960 | 4,970 |
| 07/06/2005 | 4,970 | 5,000 | 4,950 | 4,950 |
| 07/07/2005 | 4,940 | 4,960 | 4,930 | 4,960 |
| 07/08/2005 | 4,960 | 4,980 | 4,940 | 4,960 |
| 07/11/2005 | 4,980 | 4,990 | 4,910 | 4,920 |
| 07/12/2005 | 4,940 | 4,950 | 4,900 | 4,920 |
| 07/13/2005 | 4,910 | 4,920 | 4,860 | 4,880 |
| 07/14/2005 | 4,890 | 4,910 | 4,870 | 4,880 |
| 07/15/2005 | 4,890 | 4,910 | 4,880 | 4,900 |
| 07/18/2005 | 4,900 | 4,900 | 4,900 | 4,900 |
| 07/19/2005 | 4,920 | 4,920 | 4,870 | 4,900 |
| 07/20/2005 | 4,920 | 4,940 | 4,880 | 4,880 |
| 07/21/2005 | 4,900 | 4,920 | 4,870 | 4,870 |
| 07/22/2005 | 4,880 | 4,890 | 4,830 | 4,860 |
| 07/25/2005 | 4,860 | 4,880 | 4,830 | 4,870 |
| 07/26/2005 | 4,850 | 4,870 | 4,830 | 4,860 |
| 07/27/2005 | 4,850 | 4,940 | 4,850 | 4,930 |
| 07/28/2005 | 4,990 | 5,060 | 4,970 | 5,050 |
| 07/29/2005 | 5,090 | 5,100 | 5,040 | 5,070 |
| 08/01/2005 | 5,080 | 5,100 | 5,060 | 5,090 |
| 08/02/2005 | 5,130 | 5,140 | 5,100 | 5,120 |
| 08/03/2005 | 5,120 | 5,130 | 5,090 | 5,110 |
| 08/04/2005 | 5,080 | 5,100 | 5,040 | 5,080 |
| 08/05/2005 | 5,040 | 5,070 | 4,990 | 5,020 |
| 08/08/2005 | 4,940 | 5,010 | 4,920 | 5,000 |
| 08/09/2005 | 5,020 | 5,070 | 5,010 | 5,030 |
| 08/10/2005 | 5,080 | 5,150 | 5,070 | 5,150 |
| 08/11/2005 | 5,250 | 5,340 | 5,240 | 5,310 |
| 08/12/2005 | 5,350 | 5,450 | 5,320 | 5,390 |
| 08/15/2005 | 5,420 | 5,520 | 5,400 | 5,510 |
| 08/16/2005 | 5,520 | 5,540 | 5,410 | 5,430 |
| 08/17/2005 | 5,390 | 5,600 | 5,360 | 5,470 |
| 08/18/2005 | 5,540 | 5,570 | 5,480 | 5,500 |
| 08/19/2005 | 5,480 | 5,630 | 5,450 | 5,600 |
| 08/22/2005 | 5,690 | 5,960 | 5,690 | 5,950 |
| 08/23/2005 | 5,990 | 6,000 | 5,860 | 5,870 |
| 08/24/2005 | 5,850 | 6,140 | 5,770 | 6,140 |
| 08/25/2005 | 6,080 | 6,190 | 5,980 | 6,020 |
| 08/26/2005 | 6,050 | 6,100 | 5,980 | 6,040 |
| 08/29/2005 | 5,980 | 6,040 | 5,930 | 5,950 |
| 08/30/2005 | 6,040 | 6,200 | 6,030 | 6,190 |
| 08/31/2005 | 6,190 | 6,270 | 6,130 | 6,140 |
| 09/01/2005 | 6,190 | 6,240 | 6,100 | 6,140 |
| 09/02/2005 | 6,080 | 6,180 | 6,060 | 6,090 |
| 09/05/2005 | 6,110 | 6,220 | 6,070 | 6,200 |
| 09/06/2005 | 6,200 | 6,220 | 6,120 | 6,140 |
| 09/07/2005 | 6,200 | 6,200 | 5,970 | 6,030 |
| 09/08/2005 | 6,050 | 6,110 | 5,990 | 6,100 |
| 09/09/2005 | 6,090 | 6,150 | 6,020 | 6,130 |
| 09/12/2005 | 6,300 | 6,400 | 6,260 | 6,400 |
| 09/13/2005 | 6,390 | 6,450 | 6,330 | 6,400 |
| 09/14/2005 | 6,350 | 6,410 | 6,340 | 6,370 |
| 09/15/2005 | 6,330 | 6,420 | 6,330 | 6,420 |
| 09/16/2005 | 6,420 | 6,500 | 6,390 | 6,490 |
| 09/19/2005 | 6,490 | 6,490 | 6,490 | 6,490 |
| 09/20/2005 | 6,620 | 6,750 | 6,540 | 6,720 |
| 09/21/2005 | 6,750 | 6,900 | 6,650 | 6,730 |
| 09/22/2005 | 6,630 | 6,730 | 6,610 | 6,660 |
| 09/23/2005 | 6,660 | 6,660 | 6,660 | 6,660 |
| 09/26/2005 | 6,670 | 6,870 | 6,670 | 6,850 |
| 09/27/2005 | 6,950 | 6,990 | 6,780 | 6,780 |
| 09/28/2005 | 6,820 | 7,110 | 6,810 | 7,050 |
| 09/29/2005 | 7,270 | 7,440 | 7,160 | 7,420 |
| 09/30/2005 | 7,400 | 7,470 | 7,220 | 7,220 |
| 10/03/2005 | 7,220 | 7,530 | 7,160 | 7,530 |
| 10/04/2005 | 7,340 | 7,520 | 7,260 | 7,320 |
| 10/05/2005 | 7,100 | 7,190 | 6,980 | 7,010 |
| 10/06/2005 | 6,650 | 6,840 | 6,600 | 6,610 |
| 10/07/2005 | 6,840 | 6,940 | 6,630 | 6,790 |
| 10/10/2005 | 6,790 | 6,790 | 6,790 | 6,790 |
| 10/11/2005 | 7,090 | 7,230 | 6,920 | 7,210 |
| 10/12/2005 | 7,390 | 7,420 | 7,150 | 7,200 |
| 10/13/2005 | 7,080 | 7,360 | 7,070 | 7,340 |
| 10/14/2005 | 7,270 | 7,340 | 7,130 | 7,190 |
| 10/17/2005 | 7,100 | 7,200 | 7,030 | 7,050 |
| 10/18/2005 | 7,000 | 7,340 | 6,990 | 7,240 |
| 10/19/2005 | 7,260 | 7,300 | 7,150 | 7,260 |
| 10/20/2005 | 7,270 | 7,330 | 7,210 | 7,230 |
| 10/21/2005 | 7,190 | 7,230 | 7,100 | 7,230 |
| 10/24/2005 | 7,130 | 7,200 | 7,080 | 7,110 |
| 10/25/2005 | 7,160 | 7,170 | 7,080 | 7,140 |
| 10/26/2005 | 7,160 | 7,240 | 7,110 | 7,230 |
| 10/27/2005 | 7,300 | 7,470 | 7,280 | 7,460 |
| 10/28/2005 | 7,430 | 7,510 | 7,380 | 7,470 |
| 10/31/2005 | 7,570 | 7,740 | 7,540 | 7,720 |
| 11/01/2005 | 7,920 | 8,330 | 7,890 | 8,330 |
| 11/02/2005 | 8,280 | 8,710 | 8,210 | 8,470 |
| 11/03/2005 | 8,470 | 8,470 | 8,470 | 8,470 |
| 11/04/2005 | 8,730 | 8,850 | 8,580 | 8,620 |
| 11/07/2005 | 8,670 | 8,850 | 8,630 | 8,790 |
| 11/08/2005 | 8,840 | 8,870 | 8,670 | 8,780 |
| 11/09/2005 | 8,570 | 8,700 | 8,350 | 8,390 |
| 11/10/2005 | 8,280 | 8,460 | 8,150 | 8,340 |
| 11/11/2005 | 8,460 | 8,570 | 8,410 | 8,460 |
| 11/14/2005 | 8,500 | 8,500 | 8,260 | 8,260 |
| 11/15/2005 | 8,130 | 8,270 | 8,100 | 8,160 |
| 11/16/2005 | 8,060 | 8,360 | 7,990 | 8,340 |
| 11/17/2005 | 8,370 | 8,530 | 8,290 | 8,510 |
| 11/18/2005 | 8,680 | 8,710 | 8,430 | 8,500 |
| 11/21/2005 | 8,500 | 8,620 | 8,310 | 8,340 |
| 11/22/2005 | 8,310 | 8,390 | 8,250 | 8,310 |
| 11/23/2005 | 8,310 | 8,310 | 8,310 | 8,310 |
| 11/24/2005 | 8,390 | 8,460 | 8,200 | 8,200 |
| 11/25/2005 | 8,210 | 8,670 | 8,140 | 8,630 |
| 11/28/2005 | 8,560 | 8,690 | 8,520 | 8,580 |
| 11/29/2005 | 8,580 | 8,730 | 8,530 | 8,610 |
| 11/30/2005 | 8,590 | 8,710 | 8,450 | 8,450 |
| 12/01/2005 | 8,530 | 8,660 | 8,460 | 8,650 |
| 12/02/2005 | 8,820 | 8,850 | 8,680 | 8,700 |
| 12/05/2005 | 8,750 | 9,020 | 8,680 | 8,940 |
| 12/06/2005 | 9,280 | 9,350 | 8,980 | 9,260 |
| 12/07/2005 | 9,490 | 9,610 | 9,120 | 9,210 |
| 12/08/2005 | 9,010 | 9,390 | 8,780 | 8,900 |
| 12/09/2005 | 8,940 | 9,180 | 8,780 | 9,080 |
| 12/12/2005 | 9,410 | 9,440 | 9,330 | 9,370 |
| 12/13/2005 | 9,410 | 9,540 | 9,350 | 9,520 |
| 12/14/2005 | 9,380 | 9,660 | 9,290 | 9,350 |
| 12/15/2005 | 9,340 | 9,430 | 9,200 | 9,280 |
| 12/16/2005 | 9,300 | 9,480 | 9,260 | 9,410 |
| 12/19/2005 | 9,400 | 9,460 | 9,310 | 9,330 |
| 12/20/2005 | 9,490 | 9,540 | 9,300 | 9,530 |
| 12/21/2005 | 9,540 | 9,620 | 9,440 | 9,520 |
| 12/22/2005 | 9,540 | 9,570 | 9,410 | 9,500 |
| 12/23/2005 | 9,500 | 9,500 | 9,500 | 9,500 |
| 12/26/2005 | 9,560 | 9,610 | 9,510 | 9,560 |
| 12/27/2005 | 9,540 | 9,610 | 9,450 | 9,490 |
| 12/28/2005 | 9,390 | 9,460 | 9,360 | 9,420 |
| 12/29/2005 | 9,450 | 9,460 | 9,380 | 9,400 |
| 12/30/2005 | 9,340 | 9,400 | 9,250 | 9,360 |