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

2011 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 1,284.7755

CLOSE 1,282.9796

Low

LOW 980

High

HIGH 1,770

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,550	1,570	1,540	1,560
01/05/2011	1,560	1,560	1,530	1,550
01/06/2011	1,560	1,590	1,550	1,590
01/07/2011	1,590	1,640	1,580	1,630
01/11/2011	1,630	1,630	1,610	1,630
01/12/2011	1,640	1,700	1,640	1,680
01/13/2011	1,720	1,740	1,690	1,720
01/14/2011	1,720	1,750	1,690	1,690
01/17/2011	1,710	1,720	1,650	1,680
01/18/2011	1,660	1,720	1,660	1,700
01/19/2011	1,710	1,730	1,690	1,720
01/20/2011	1,700	1,710	1,680	1,690
01/21/2011	1,700	1,700	1,630	1,660
01/24/2011	1,650	1,660	1,610	1,640
01/25/2011	1,640	1,680	1,640	1,670
01/26/2011	1,660	1,670	1,640	1,650
01/27/2011	1,650	1,660	1,640	1,640
01/28/2011	1,640	1,640	1,580	1,620
01/31/2011	1,570	1,600	1,560	1,580
02/01/2011	1,590	1,600	1,550	1,570
02/02/2011	1,580	1,650	1,580	1,640
02/03/2011	1,640	1,650	1,600	1,620
02/04/2011	1,640	1,660	1,620	1,620
02/07/2011	1,670	1,670	1,640	1,640
02/08/2011	1,660	1,690	1,650	1,690
02/09/2011	1,710	1,710	1,660	1,660
02/10/2011	1,660	1,680	1,650	1,670
02/14/2011	1,680	1,710	1,680	1,700
02/15/2011	1,710	1,730	1,690	1,710
02/16/2011	1,710	1,750	1,710	1,740
02/17/2011	1,760	1,770	1,740	1,750
02/18/2011	1,760	1,760	1,730	1,730
02/21/2011	1,730	1,730	1,710	1,730
02/22/2011	1,710	1,710	1,650	1,660
02/23/2011	1,630	1,660	1,620	1,640
02/24/2011	1,630	1,660	1,620	1,620
02/25/2011	1,640	1,650	1,620	1,650
02/28/2011	1,660	1,680	1,640	1,680
03/01/2011	1,700	1,730	1,700	1,720
03/02/2011	1,690	1,700	1,670	1,680
03/03/2011	1,690	1,690	1,670	1,690
03/04/2011	1,720	1,720	1,680	1,690
03/07/2011	1,680	1,690	1,660	1,670
03/08/2011	1,670	1,680	1,630	1,660
03/09/2011	1,670	1,680	1,650	1,660
03/10/2011	1,650	1,660	1,620	1,640
03/11/2011	1,610	1,640	1,600	1,620
03/14/2011	1,420	1,520	1,420	1,450
03/15/2011	1,400	1,400	1,170	1,300
03/16/2011	1,390	1,420	1,350	1,370
03/17/2011	1,300	1,360	1,300	1,350
03/18/2011	1,370	1,390	1,360	1,390
03/22/2011	1,450	1,510	1,450	1,500
03/23/2011	1,500	1,510	1,470	1,490
03/24/2011	1,480	1,500	1,470	1,480
03/25/2011	1,500	1,510	1,450	1,480
03/28/2011	1,480	1,490	1,470	1,490
03/29/2011	1,410	1,430	1,380	1,400
03/30/2011	1,380	1,390	1,340	1,370
03/31/2011	1,390	1,410	1,360	1,380
04/01/2011	1,390	1,410	1,370	1,370
04/04/2011	1,360	1,370	1,310	1,320
04/05/2011	1,320	1,320	1,280	1,310
04/06/2011	1,310	1,310	1,260	1,290
04/07/2011	1,320	1,340	1,290	1,310
04/08/2011	1,310	1,340	1,290	1,340
04/11/2011	1,330	1,340	1,310	1,320
04/12/2011	1,300	1,320	1,290	1,300
04/13/2011	1,310	1,330	1,300	1,320
04/14/2011	1,320	1,330	1,300	1,320
04/15/2011	1,330	1,340	1,290	1,290
04/18/2011	1,290	1,300	1,270	1,270
04/19/2011	1,250	1,270	1,230	1,250
04/20/2011	1,260	1,280	1,250	1,270
04/21/2011	1,280	1,290	1,260	1,280
04/22/2011	1,270	1,280	1,260	1,270
04/25/2011	1,270	1,290	1,260	1,270
04/26/2011	1,270	1,280	1,250	1,250
04/27/2011	1,270	1,270	1,250	1,260
04/28/2011	1,270	1,280	1,260	1,280
05/02/2011	1,300	1,340	1,300	1,320
05/06/2011	1,300	1,320	1,290	1,300
05/09/2011	1,320	1,330	1,310	1,330
05/10/2011	1,340	1,350	1,330	1,340
05/11/2011	1,360	1,370	1,340	1,340
05/12/2011	1,340	1,350	1,330	1,340
05/13/2011	1,370	1,370	1,270	1,300
05/16/2011	1,300	1,310	1,270	1,280
05/17/2011	1,270	1,280	1,260	1,270
05/18/2011	1,290	1,320	1,290	1,310
05/19/2011	1,320	1,330	1,280	1,290
05/20/2011	1,290	1,300	1,270	1,280
05/23/2011	1,270	1,280	1,250	1,260
05/24/2011	1,250	1,260	1,250	1,250
05/25/2011	1,260	1,270	1,250	1,270
05/26/2011	1,270	1,280	1,260	1,270
05/27/2011	1,270	1,290	1,260	1,270
05/30/2011	1,270	1,270	1,250	1,260
05/31/2011	1,260	1,280	1,250	1,280
06/01/2011	1,270	1,280	1,260	1,260
06/02/2011	1,250	1,250	1,230	1,250
06/03/2011	1,240	1,250	1,220	1,220
06/06/2011	1,220	1,220	1,200	1,210
06/07/2011	1,200	1,220	1,190	1,210
06/08/2011	1,220	1,240	1,210	1,220
06/09/2011	1,220	1,220	1,200	1,210
06/10/2011	1,230	1,240	1,200	1,210
06/13/2011	1,210	1,220	1,190	1,220
06/14/2011	1,210	1,250	1,210	1,240
06/15/2011	1,250	1,250	1,220	1,220
06/16/2011	1,210	1,230	1,210	1,220
06/17/2011	1,230	1,230	1,200	1,210
06/20/2011	1,210	1,230	1,200	1,200
06/21/2011	1,210	1,220	1,210	1,210
06/22/2011	1,230	1,250	1,220	1,240
06/23/2011	1,240	1,270	1,230	1,260
06/24/2011	1,260	1,290	1,260	1,280
06/27/2011	1,270	1,290	1,260	1,280
06/28/2011	1,300	1,310	1,270	1,280
06/29/2011	1,300	1,310	1,290	1,310
06/30/2011	1,320	1,330	1,310	1,320
07/01/2011	1,330	1,340	1,320	1,330
07/04/2011	1,350	1,370	1,350	1,370
07/05/2011	1,360	1,390	1,360	1,370
07/06/2011	1,370	1,380	1,350	1,380
07/07/2011	1,360	1,370	1,350	1,360
07/08/2011	1,380	1,380	1,350	1,350
07/11/2011	1,330	1,350	1,330	1,330
07/12/2011	1,310	1,320	1,290	1,310
07/13/2011	1,290	1,330	1,290	1,310
07/14/2011	1,300	1,310	1,280	1,300
07/15/2011	1,290	1,310	1,280	1,290
07/19/2011	1,280	1,290	1,260	1,260
07/20/2011	1,280	1,290	1,270	1,280
07/21/2011	1,290	1,300	1,280	1,290
07/22/2011	1,310	1,330	1,310	1,320
07/25/2011	1,310	1,330	1,290	1,300
07/26/2011	1,300	1,330	1,300	1,310
07/27/2011	1,310	1,310	1,290	1,300
07/28/2011	1,290	1,290	1,280	1,290
07/29/2011	1,280	1,310	1,270	1,270
08/01/2011	1,290	1,320	1,280	1,300
08/02/2011	1,290	1,300	1,280	1,290
08/03/2011	1,260	1,280	1,260	1,270
08/04/2011	1,270	1,290	1,260	1,270
08/05/2011	1,230	1,230	1,200	1,210
08/08/2011	1,190	1,190	1,180	1,190
08/09/2011	1,150	1,160	1,120	1,160
08/10/2011	1,170	1,180	1,140	1,140
08/11/2011	1,120	1,150	1,120	1,130
08/12/2011	1,150	1,160	1,130	1,140
08/15/2011	1,140	1,150	1,130	1,150
08/16/2011	1,150	1,160	1,130	1,150
08/17/2011	1,140	1,150	1,130	1,150
08/18/2011	1,140	1,150	1,140	1,140
08/19/2011	1,130	1,140	1,120	1,140
08/22/2011	1,120	1,130	1,100	1,110
08/23/2011	1,110	1,130	1,100	1,120
08/24/2011	1,130	1,140	1,110	1,110
08/25/2011	1,110	1,140	1,110	1,120
08/26/2011	1,120	1,140	1,120	1,140
08/29/2011	1,140	1,140	1,120	1,130
08/30/2011	1,140	1,160	1,140	1,140
08/31/2011	1,140	1,160	1,130	1,160
09/01/2011	1,170	1,180	1,160	1,160
09/02/2011	1,150	1,150	1,120	1,130
09/05/2011	1,120	1,130	1,100	1,120
09/06/2011	1,110	1,120	1,100	1,100
09/07/2011	1,110	1,120	1,100	1,110
09/08/2011	1,130	1,130	1,110	1,110
09/09/2011	1,110	1,130	1,110	1,130
09/12/2011	1,110	1,120	1,100	1,110
09/13/2011	1,120	1,140	1,110	1,120
09/14/2011	1,130	1,140	1,110	1,110
09/15/2011	1,120	1,130	1,120	1,130
09/16/2011	1,140	1,160	1,140	1,150
09/20/2011	1,140	1,150	1,130	1,130
09/21/2011	1,130	1,140	1,130	1,140
09/22/2011	1,120	1,130	1,110	1,120
09/26/2011	1,120	1,130	1,110	1,110
09/27/2011	1,130	1,140	1,120	1,130
09/28/2011	1,120	1,130	1,110	1,130
09/29/2011	1,120	1,150	1,110	1,140
09/30/2011	1,140	1,150	1,120	1,140
10/03/2011	1,120	1,130	1,110	1,120
10/04/2011	1,110	1,120	1,100	1,110
10/05/2011	1,120	1,130	1,080	1,090
10/06/2011	1,090	1,110	1,090	1,090
10/07/2011	1,110	1,120	1,090	1,090
10/11/2011	1,110	1,120	1,100	1,100
10/12/2011	1,100	1,110	1,090	1,110
10/13/2011	1,110	1,120	1,100	1,100
10/14/2011	1,100	1,110	1,090	1,090
10/17/2011	1,110	1,120	1,100	1,120
10/18/2011	1,100	1,110	1,100	1,100
10/19/2011	1,110	1,120	1,100	1,100
10/20/2011	1,110	1,110	1,090	1,110
10/21/2011	1,110	1,110	1,100	1,100
10/24/2011	1,100	1,110	1,090	1,100
10/25/2011	1,100	1,100	1,080	1,080
10/26/2011	1,080	1,090	1,070	1,080
10/27/2011	1,090	1,130	1,070	1,120
10/28/2011	1,140	1,150	1,110	1,120
10/31/2011	1,110	1,130	1,100	1,110
11/01/2011	1,100	1,120	1,090	1,090
11/02/2011	1,090	1,090	1,070	1,080
11/04/2011	1,090	1,100	1,080	1,090
11/07/2011	1,090	1,100	1,080	1,090
11/08/2011	1,090	1,100	1,050	1,050
11/09/2011	1,060	1,070	1,030	1,060
11/10/2011	1,030	1,040	1,000	1,020
11/11/2011	1,010	1,020	1,000	1,010
11/14/2011	1,020	1,040	1,020	1,030
11/15/2011	1,030	1,040	1,020	1,030
11/16/2011	1,020	1,030	1,010	1,010
11/17/2011	1,010	1,020	1,000	1,010
11/18/2011	1,000	1,010	990	990
11/21/2011	990	1,000	980	1,000
11/22/2011	990	1,000	980	1,000
11/24/2011	990	1,000	990	990
11/25/2011	990	1,000	980	980
11/28/2011	1,000	1,000	990	1,000
11/29/2011	1,000	1,010	990	1,010
11/30/2011	1,000	1,010	990	1,000
12/01/2011	1,020	1,030	1,010	1,020
12/02/2011	1,020	1,020	1,010	1,020
12/05/2011	1,020	1,050	1,020	1,050
12/06/2011	1,050	1,060	1,030	1,030
12/07/2011	1,030	1,070	1,030	1,060
12/08/2011	1,060	1,070	1,050	1,060
12/09/2011	1,050	1,060	1,040	1,040
12/12/2011	1,050	1,060	1,040	1,050
12/13/2011	1,040	1,060	1,030	1,040
12/14/2011	1,050	1,060	1,040	1,050
12/15/2011	1,040	1,050	1,030	1,030
12/16/2011	1,030	1,050	1,030	1,040
12/19/2011	1,040	1,040	1,030	1,040
12/20/2011	1,030	1,040	1,020	1,020
12/21/2011	1,040	1,040	1,030	1,040
12/22/2011	1,030	1,040	1,030	1,040
12/26/2011	1,040	1,050	1,030	1,040
12/27/2011	1,040	1,040	1,030	1,040
12/28/2011	1,040	1,040	1,030	1,030
12/29/2011	1,030	1,040	1,030	1,040
12/30/2011	1,040	1,050	1,030	1,040

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High