8411.T: Mizuho Financial Group, Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 9,225.8462

CLOSE 9,216

Low

LOW 7,910

High

HIGH 10,300

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	9,360	9,360	9,360	9,360
01/03/2006	9,360	9,360	9,360	9,360
01/04/2006	9,450	9,480	9,410	9,430
01/05/2006	9,360	9,460	9,330	9,370
01/06/2006	9,270	9,340	9,180	9,220
01/09/2006	9,220	9,220	9,220	9,220
01/10/2006	8,900	9,230	8,890	8,940
01/11/2006	8,890	9,140	8,830	9,140
01/12/2006	8,940	9,120	8,900	9,000
01/13/2006	8,980	9,020	8,870	8,920
01/16/2006	8,960	9,060	8,800	8,920
01/17/2006	8,820	9,050	8,800	8,850
01/18/2006	8,800	8,810	8,120	8,510
01/19/2006	8,510	8,810	8,500	8,760
01/20/2006	8,960	8,970	8,690	8,790
01/23/2006	8,500	8,730	8,500	8,550
01/24/2006	8,720	8,760	8,570	8,600
01/25/2006	8,670	8,870	8,650	8,700
01/26/2006	8,800	8,910	8,770	8,890
01/27/2006	9,100	9,430	9,090	9,400
01/30/2006	9,650	9,690	9,400	9,420
01/31/2006	9,470	9,670	9,370	9,600
02/01/2006	9,530	9,590	9,470	9,480
02/02/2006	9,580	9,630	9,480	9,530
02/03/2006	9,470	9,540	9,460	9,500
02/06/2006	9,540	9,580	9,320	9,380
02/07/2006	9,370	9,400	9,310	9,330
02/08/2006	9,250	9,300	9,050	9,100
02/09/2006	9,200	9,220	9,060	9,140
02/10/2006	9,180	9,180	8,900	9,030
02/13/2006	8,930	9,020	8,800	8,840
02/14/2006	8,800	8,980	8,670	8,910
02/15/2006	9,040	9,160	8,960	8,980
02/16/2006	8,990	9,170	8,960	9,140
02/17/2006	9,150	9,170	8,960	8,980
02/20/2006	8,780	8,900	8,620	8,700
02/21/2006	8,900	9,010	8,820	8,990
02/22/2006	8,960	9,000	8,890	8,950
02/23/2006	9,110	9,210	9,060	9,100
02/24/2006	9,080	9,270	9,050	9,260
02/27/2006	9,320	9,430	9,200	9,430
02/28/2006	9,440	9,570	9,350	9,360
03/01/2006	9,320	9,480	9,280	9,390
03/02/2006	9,450	9,490	9,380	9,400
03/03/2006	9,380	9,410	9,260	9,330
03/06/2006	9,330	9,340	9,250	9,310
03/07/2006	9,340	9,390	9,290	9,330
03/08/2006	9,300	9,310	9,190	9,250
03/09/2006	9,250	9,450	9,240	9,430
03/10/2006	9,340	9,480	9,340	9,370
03/13/2006	9,470	9,500	9,380	9,450
03/14/2006	9,460	9,550	9,420	9,430
03/15/2006	9,450	9,450	9,330	9,340
03/16/2006	9,360	9,390	9,120	9,150
03/17/2006	9,230	9,230	9,070	9,180
03/20/2006	9,210	9,320	9,190	9,260
03/21/2006	9,260	9,260	9,260	9,260
03/22/2006	9,360	9,430	9,310	9,390
03/23/2006	9,450	9,450	9,150	9,200
03/24/2006	9,210	9,330	9,200	9,310
03/27/2006	9,340	9,360	9,290	9,310
03/28/2006	9,230	9,280	9,140	9,170
03/29/2006	9,180	9,350	9,130	9,330
03/30/2006	9,390	9,610	9,350	9,550
03/31/2006	9,640	9,660	9,500	9,630
04/03/2006	9,680	9,860	9,670	9,840
04/04/2006	9,790	9,950	9,780	9,810
04/05/2006	9,850	10,100	9,790	9,940
04/06/2006	9,990	10,100	9,920	10,100
04/07/2006	10,100	10,200	9,970	10,000
04/10/2006	9,980	10,100	9,950	10,100
04/11/2006	10,100	10,200	10,000	10,200
04/12/2006	10,100	10,100	9,940	9,970
04/13/2006	10,000	10,100	9,820	10,000
04/14/2006	10,000	10,100	9,910	10,000
04/17/2006	9,980	9,980	9,710	9,720
04/18/2006	9,710	10,100	9,710	10,000
04/19/2006	10,200	10,300	10,100	10,100
04/20/2006	10,200	10,200	9,930	9,970
04/21/2006	9,980	10,100	9,890	9,910
04/24/2006	9,850	9,910	9,760	9,760
04/25/2006	9,830	9,900	9,770	9,840
04/26/2006	9,860	9,870	9,640	9,740
04/27/2006	9,800	9,910	9,740	9,800
04/28/2006	9,730	9,770	9,650	9,710
05/01/2006	9,680	9,710	9,630	9,670
05/02/2006	9,690	9,830	9,690	9,800
05/03/2006	9,800	9,800	9,800	9,800
05/04/2006	9,800	9,800	9,800	9,800
05/05/2006	9,800	9,800	9,800	9,800
05/08/2006	10,000	10,100	9,970	10,100
05/09/2006	10,100	10,200	10,000	10,000
05/10/2006	10,000	10,100	9,900	9,970
05/11/2006	9,980	10,100	9,900	9,970
05/12/2006	9,870	9,950	9,830	9,880
05/15/2006	9,780	9,950	9,740	9,880
05/16/2006	9,890	9,890	9,600	9,640
05/17/2006	9,720	9,760	9,480	9,700
05/18/2006	9,400	9,500	9,360	9,450
05/19/2006	9,420	9,480	9,240	9,420
05/22/2006	9,510	9,600	9,290	9,400
05/23/2006	9,100	9,270	8,940	8,950
05/24/2006	9,150	9,160	8,910	9,100
05/25/2006	9,070	9,080	8,900	8,950
05/26/2006	9,050	9,270	9,030	9,170
05/29/2006	9,240	9,340	9,180	9,200
05/30/2006	9,260	9,300	9,140	9,210
05/31/2006	9,020	9,180	9,020	9,070
06/01/2006	9,270	9,360	9,260	9,280
06/02/2006	9,320	9,420	9,110	9,420
06/05/2006	9,390	9,420	9,280	9,340
06/06/2006	9,240	9,320	9,100	9,190
06/07/2006	9,090	9,140	8,850	8,910
06/08/2006	8,800	8,840	8,570	8,620
06/09/2006	8,690	8,810	8,510	8,690
06/12/2006	8,590	8,760	8,570	8,700
06/13/2006	8,600	8,760	8,460	8,500
06/14/2006	8,360	8,480	8,270	8,380
06/15/2006	8,500	8,620	8,480	8,500
06/16/2006	8,800	8,960	8,730	8,920
06/19/2006	8,880	8,890	8,690	8,750
06/20/2006	8,750	8,830	8,660	8,730
06/21/2006	8,830	8,860	8,720	8,770
06/22/2006	8,920	9,090	8,900	9,050
06/23/2006	9,000	9,310	8,980	9,300
06/26/2006	9,300	9,380	9,220	9,320
06/27/2006	9,360	9,390	9,280	9,340
06/28/2006	9,300	9,480	9,250	9,390
06/29/2006	9,400	9,570	9,390	9,520
06/30/2006	9,700	9,710	9,610	9,690
07/03/2006	9,760	9,920	9,750	9,860
07/04/2006	9,930	9,950	9,810	9,840
07/05/2006	9,750	9,840	9,720	9,770
07/06/2006	9,750	9,790	9,690	9,730
07/07/2006	9,750	9,760	9,610	9,670
07/10/2006	9,530	10,100	9,530	9,980
07/11/2006	9,950	10,100	9,800	9,920
07/12/2006	9,910	10,000	9,770	9,840
07/13/2006	9,750	9,940	9,740	9,830
07/14/2006	9,750	9,810	9,580	9,610
07/17/2006	9,610	9,610	9,610	9,610
07/18/2006	9,510	9,530	9,290	9,320
07/19/2006	9,360	9,420	9,270	9,280
07/20/2006	9,490	9,680	9,430	9,610
07/21/2006	9,570	9,600	9,500	9,540
07/24/2006	9,440	9,610	9,360	9,570
07/25/2006	9,720	9,720	9,610	9,640
07/26/2006	9,700	9,700	9,500	9,540
07/27/2006	9,490	9,690	9,430	9,590
07/28/2006	9,600	9,670	9,470	9,640
07/31/2006	9,670	9,700	9,610	9,630
08/01/2006	9,610	9,640	9,390	9,430
08/02/2006	9,360	9,420	9,320	9,390
08/03/2006	9,420	9,470	9,330	9,340
08/04/2006	9,360	9,430	9,330	9,370
08/07/2006	9,390	9,390	9,170	9,210
08/08/2006	9,210	9,270	9,180	9,230
08/09/2006	9,250	9,390	9,190	9,380
08/10/2006	9,360	9,540	9,350	9,520
08/11/2006	9,480	9,490	9,360	9,430
08/14/2006	9,430	9,560	9,400	9,530
08/15/2006	9,530	9,630	9,480	9,570
08/16/2006	9,650	9,690	9,630	9,660
08/17/2006	9,770	9,800	9,710	9,710
08/18/2006	9,730	9,800	9,720	9,760
08/21/2006	9,770	9,780	9,640	9,650
08/22/2006	9,650	9,770	9,630	9,720
08/23/2006	9,700	9,750	9,680	9,700
08/24/2006	9,620	9,650	9,600	9,620
08/25/2006	9,620	9,670	9,550	9,560
08/28/2006	9,550	9,580	9,430	9,460
08/29/2006	9,500	9,570	9,420	9,560
08/30/2006	9,540	9,570	9,400	9,460
08/31/2006	9,470	9,550	9,430	9,490
09/01/2006	9,480	9,480	9,370	9,400
09/04/2006	9,500	9,540	9,440	9,460
09/05/2006	9,460	9,510	9,450	9,480
09/06/2006	9,480	9,540	9,420	9,420
09/07/2006	9,410	9,480	9,320	9,330
09/08/2006	9,300	9,400	9,290	9,360
09/11/2006	9,370	9,380	9,260	9,270
09/12/2006	9,280	9,330	9,200	9,230
09/13/2006	9,300	9,330	9,150	9,170
09/14/2006	9,200	9,250	9,120	9,190
09/15/2006	9,150	9,220	9,100	9,140
09/18/2006	9,140	9,140	9,140	9,140
09/19/2006	9,130	9,280	9,080	9,120
09/20/2006	9,060	9,080	8,850	8,890
09/21/2006	8,920	8,990	8,720	8,990
09/22/2006	8,950	9,060	8,910	8,910
09/25/2006	8,810	8,940	8,810	8,870
09/26/2006	8,910	8,970	8,610	8,650
09/27/2006	8,750	8,970	8,750	8,960
09/28/2006	9,040	9,170	9,010	9,110
09/29/2006	9,210	9,250	9,110	9,160
10/02/2006	9,220	9,240	9,120	9,170
10/03/2006	9,150	9,170	9,100	9,120
10/04/2006	9,130	9,260	8,930	9,000
10/05/2006	9,140	9,240	9,030	9,210
10/06/2006	9,250	9,410	9,230	9,390
10/09/2006	9,390	9,390	9,390	9,390
10/10/2006	9,300	9,480	9,290	9,430
10/11/2006	9,440	9,460	9,210	9,240
10/12/2006	9,200	9,210	9,040	9,060
10/13/2006	9,070	9,130	8,940	8,960
10/16/2006	9,050	9,110	9,010	9,020
10/17/2006	9,030	9,040	8,880	8,950
10/18/2006	8,920	9,100	8,920	9,060
10/19/2006	9,180	9,200	9,100	9,140
10/20/2006	9,150	9,240	9,140	9,210
10/23/2006	9,210	9,410	9,180	9,410
10/24/2006	9,470	9,580	9,410	9,480
10/25/2006	9,520	9,560	9,380	9,410
10/26/2006	9,500	9,570	9,460	9,550
10/27/2006	9,550	9,570	9,350	9,370
10/30/2006	9,240	9,290	9,190	9,210
10/31/2006	9,170	9,190	9,090	9,110
11/01/2006	9,120	9,290	9,080	9,180
11/02/2006	9,150	9,170	9,030	9,100
11/03/2006	9,100	9,100	9,100	9,100
11/06/2006	8,970	9,070	8,960	9,020
11/07/2006	9,070	9,090	8,920	8,940
11/08/2006	8,930	8,940	8,690	8,700
11/09/2006	8,650	8,750	8,520	8,630
11/10/2006	8,570	8,720	8,520	8,530
11/13/2006	8,530	8,530	8,310	8,350
11/14/2006	8,520	8,730	8,500	8,640
11/15/2006	8,730	8,840	8,650	8,650
11/16/2006	8,690	8,770	8,530	8,560
11/17/2006	8,530	8,600	8,400	8,490
11/20/2006	8,400	8,400	8,160	8,230
11/21/2006	8,130	8,190	7,910	8,050
11/22/2006	8,060	8,220	8,010	8,210
11/23/2006	8,210	8,210	8,210	8,210
11/24/2006	8,150	8,160	8,010	8,130
11/27/2006	8,030	8,360	7,970	8,280
11/28/2006	8,180	8,360	8,160	8,300
11/29/2006	8,400	8,490	8,360	8,400
11/30/2006	8,500	8,560	8,500	8,520
12/01/2006	8,530	8,590	8,430	8,540
12/04/2006	8,440	8,500	8,380	8,470
12/05/2006	8,520	8,530	8,260	8,290
12/06/2006	8,300	8,400	8,180	8,340
12/07/2006	8,370	8,390	8,210	8,330
12/08/2006	8,330	8,340	8,230	8,280
12/11/2006	8,350	8,390	8,280	8,350
12/12/2006	8,350	8,570	8,350	8,460
12/13/2006	8,400	8,400	8,290	8,380
12/14/2006	8,480	8,530	8,440	8,530
12/15/2006	8,570	8,620	8,540	8,570
12/18/2006	8,640	8,640	8,560	8,570
12/19/2006	8,510	8,560	8,420	8,460
12/20/2006	8,480	8,620	8,440	8,550
12/21/2006	8,590	8,610	8,480	8,520
12/22/2006	8,480	8,570	8,450	8,480
12/25/2006	8,450	8,460	8,390	8,430
12/26/2006	8,400	8,430	8,370	8,400
12/27/2006	8,420	8,530	8,400	8,480
12/28/2006	8,520	8,600	8,480	8,500
12/29/2006	8,470	8,520	8,450	8,500

Menu

Create your free account now!

8411.T: Mizuho Financial Group, Inc. Historical Data

2006 Historical Chart

Average

Low

High