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

2015 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 2,374.5492

CLOSE 2,375.9631

Low

LOW 1,910

High

HIGH 2,804

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	2,020	2,023	2,001	2,010
01/06/2015	1,994	1,997	1,980	1,980
01/07/2015	1,974	1,985	1,966	1,970
01/08/2015	1,987	1,988	1,970	1,974
01/09/2015	1,980	1,984	1,966	1,975
01/13/2015	1,967	1,968	1,948	1,963
01/14/2015	1,953	1,955	1,940	1,942
01/15/2015	1,945	1,950	1,939	1,944
01/16/2015	1,930	1,943	1,916	1,943
01/19/2015	1,948	1,955	1,932	1,939
01/20/2015	1,945	1,978	1,940	1,973
01/21/2015	1,973	1,973	1,948	1,960
01/22/2015	1,960	1,962	1,946	1,960
01/23/2015	1,975	1,989	1,969	1,975
01/26/2015	1,960	1,972	1,951	1,964
01/27/2015	1,976	2,003	1,973	2,000
01/28/2015	1,982	1,996	1,981	1,986
01/29/2015	1,978	1,978	1,952	1,958
01/30/2015	1,958	1,960	1,940	1,940
02/02/2015	1,930	1,930	1,918	1,924
02/03/2015	1,930	1,932	1,910	1,910
02/04/2015	1,927	1,954	1,921	1,934
02/05/2015	1,938	1,975	1,928	1,954
02/06/2015	1,970	1,979	1,962	1,979
02/09/2015	1,998	2,000	1,983	1,999
02/10/2015	1,996	2,000	1,990	1,999
02/12/2015	2,017	2,026	2,009	2,024
02/13/2015	2,026	2,037	2,022	2,034
02/16/2015	2,043	2,078	2,043	2,067
02/17/2015	2,063	2,085	2,062	2,077
02/18/2015	2,089	2,110	2,088	2,106
02/19/2015	2,124	2,187	2,124	2,182
02/20/2015	2,188	2,188	2,150	2,170
02/23/2015	2,191	2,200	2,146	2,187
02/24/2015	2,174	2,203	2,174	2,190
02/25/2015	2,199	2,208	2,181	2,189
02/26/2015	2,187	2,203	2,183	2,201
02/27/2015	2,206	2,215	2,185	2,205
03/02/2015	2,215	2,218	2,196	2,200
03/03/2015	2,208	2,208	2,165	2,178
03/04/2015	2,160	2,169	2,151	2,159
03/05/2015	2,158	2,177	2,158	2,177
03/06/2015	2,185	2,207	2,181	2,207
03/09/2015	2,201	2,204	2,191	2,202
03/10/2015	2,206	2,207	2,163	2,176
03/11/2015	2,161	2,183	2,160	2,175
03/12/2015	2,180	2,215	2,177	2,208
03/13/2015	2,215	2,239	2,211	2,224
03/16/2015	2,230	2,247	2,225	2,232
03/17/2015	2,246	2,247	2,220	2,221
03/18/2015	2,225	2,242	2,215	2,237
03/19/2015	2,236	2,237	2,210	2,219
03/20/2015	2,223	2,248	2,217	2,247
03/23/2015	2,250	2,266	2,245	2,246
03/24/2015	2,250	2,256	2,233	2,247
03/25/2015	2,242	2,247	2,228	2,244
03/26/2015	2,233	2,237	2,217	2,228
03/27/2015	2,185	2,205	2,145	2,151
03/30/2015	2,154	2,155	2,101	2,153
03/31/2015	2,177	2,179	2,111	2,111
04/01/2015	2,104	2,127	2,086	2,106
04/02/2015	2,119	2,160	2,116	2,144
04/03/2015	2,145	2,146	2,113	2,139
04/06/2015	2,115	2,125	2,110	2,121
04/07/2015	2,133	2,159	2,131	2,150
04/08/2015	2,151	2,166	2,142	2,146
04/09/2015	2,148	2,151	2,133	2,143
04/10/2015	2,145	2,147	2,130	2,136
04/13/2015	2,139	2,139	2,123	2,133
04/14/2015	2,136	2,143	2,125	2,139
04/15/2015	2,128	2,142	2,127	2,131
04/16/2015	2,132	2,210	2,131	2,207
04/17/2015	2,206	2,242	2,198	2,226
04/20/2015	2,199	2,249	2,191	2,229
04/21/2015	2,241	2,273	2,236	2,268
04/22/2015	2,275	2,339	2,275	2,325
04/23/2015	2,350	2,366	2,297	2,322
04/24/2015	2,322	2,336	2,300	2,307
04/27/2015	2,311	2,320	2,290	2,303
04/28/2015	2,310	2,317	2,299	2,317
04/30/2015	2,303	2,313	2,271	2,287
05/01/2015	2,267	2,276	2,231	2,263
05/07/2015	2,247	2,272	2,244	2,266
05/08/2015	2,266	2,346	2,263	2,341
05/11/2015	2,378	2,410	2,328	2,335
05/12/2015	2,338	2,353	2,322	2,353
05/13/2015	2,355	2,367	2,327	2,347
05/14/2015	2,339	2,339	2,294	2,297
05/15/2015	2,330	2,357	2,300	2,346
05/18/2015	2,366	2,457	2,365	2,457
05/19/2015	2,457	2,483	2,430	2,464
05/20/2015	2,480	2,493	2,460	2,461
05/21/2015	2,477	2,500	2,456	2,488
05/22/2015	2,490	2,498	2,459	2,484
05/25/2015	2,500	2,519	2,493	2,511
05/26/2015	2,514	2,520	2,496	2,500
05/27/2015	2,490	2,570	2,482	2,560
05/28/2015	2,590	2,729	2,590	2,711
05/29/2015	2,730	2,790	2,661	2,746
06/01/2015	2,699	2,804	2,691	2,796
06/02/2015	2,800	2,804	2,697	2,705
06/03/2015	2,681	2,709	2,658	2,668
06/04/2015	2,674	2,722	2,667	2,691
06/05/2015	2,660	2,679	2,631	2,642
06/08/2015	2,705	2,714	2,641	2,652
06/09/2015	2,629	2,677	2,603	2,603
06/10/2015	2,600	2,637	2,556	2,568
06/11/2015	2,614	2,647	2,588	2,610
06/12/2015	2,650	2,655	2,614	2,627
06/15/2015	2,620	2,651	2,616	2,634
06/16/2015	2,620	2,623	2,573	2,575
06/17/2015	2,593	2,610	2,570	2,578
06/18/2015	2,579	2,579	2,519	2,519
06/19/2015	2,552	2,555	2,501	2,524
06/22/2015	2,540	2,593	2,530	2,586
06/23/2015	2,600	2,718	2,599	2,705
06/24/2015	2,750	2,760	2,714	2,718
06/25/2015	2,690	2,732	2,688	2,710
06/26/2015	2,700	2,755	2,688	2,749
06/29/2015	2,589	2,686	2,586	2,651
06/30/2015	2,643	2,674	2,587	2,650
07/01/2015	2,670	2,676	2,631	2,653
07/02/2015	2,688	2,696	2,652	2,653
07/03/2015	2,660	2,725	2,653	2,717
07/06/2015	2,660	2,683	2,617	2,635
07/07/2015	2,669	2,696	2,650	2,654
07/08/2015	2,640	2,645	2,526	2,533
07/09/2015	2,480	2,554	2,436	2,552
07/10/2015	2,552	2,632	2,523	2,583
07/13/2015	2,614	2,626	2,587	2,620
07/14/2015	2,660	2,673	2,636	2,656
07/15/2015	2,668	2,669	2,637	2,657
07/16/2015	2,672	2,690	2,660	2,690
07/17/2015	2,695	2,710	2,683	2,700
07/21/2015	2,720	2,728	2,695	2,719
07/22/2015	2,690	2,690	2,665	2,667
07/23/2015	2,670	2,689	2,660	2,681
07/24/2015	2,674	2,683	2,638	2,646
07/27/2015	2,618	2,660	2,602	2,655
07/28/2015	2,625	2,630	2,573	2,610
07/29/2015	2,630	2,653	2,608	2,624
07/30/2015	2,646	2,689	2,645	2,680
07/31/2015	2,688	2,695	2,658	2,679
08/03/2015	2,700	2,700	2,617	2,635
08/04/2015	2,624	2,654	2,610	2,620
08/05/2015	2,615	2,651	2,580	2,624
08/06/2015	2,645	2,694	2,642	2,642
08/07/2015	2,640	2,683	2,634	2,678
08/10/2015	2,660	2,673	2,645	2,673
08/11/2015	2,694	2,706	2,656	2,674
08/12/2015	2,674	2,684	2,600	2,624
08/13/2015	2,602	2,617	2,591	2,601
08/14/2015	2,595	2,598	2,563	2,570
08/17/2015	2,583	2,632	2,567	2,585
08/18/2015	2,593	2,633	2,587	2,626
08/19/2015	2,633	2,668	2,622	2,623
08/20/2015	2,604	2,618	2,567	2,585
08/21/2015	2,518	2,532	2,488	2,500
08/24/2015	2,400	2,414	2,281	2,296
08/25/2015	2,211	2,410	2,198	2,280
08/26/2015	2,310	2,379	2,281	2,368
08/27/2015	2,440	2,458	2,407	2,421
08/28/2015	2,495	2,537	2,485	2,524
08/31/2015	2,500	2,509	2,477	2,487
09/01/2015	2,470	2,491	2,400	2,400
09/02/2015	2,349	2,458	2,329	2,413
09/03/2015	2,436	2,445	2,377	2,382
09/04/2015	2,388	2,389	2,306	2,336
09/07/2015	2,303	2,319	2,252	2,306
09/08/2015	2,297	2,304	2,261	2,264
09/09/2015	2,350	2,448	2,321	2,448
09/10/2015	2,370	2,400	2,337	2,365
09/11/2015	2,336	2,397	2,336	2,391
09/14/2015	2,392	2,402	2,350	2,357
09/15/2015	2,378	2,407	2,352	2,352
09/16/2015	2,380	2,383	2,357	2,364
09/17/2015	2,383	2,387	2,345	2,378
09/18/2015	2,355	2,357	2,302	2,334
09/24/2015	2,300	2,306	2,279	2,282
09/25/2015	2,291	2,353	2,280	2,352
09/28/2015	2,321	2,339	2,284	2,301
09/29/2015	2,260	2,262	2,157	2,179
09/30/2015	2,200	2,252	2,197	2,229
10/01/2015	2,250	2,319	2,226	2,301
10/02/2015	2,280	2,295	2,269	2,294
10/05/2015	2,315	2,321	2,297	2,310
10/06/2015	2,341	2,367	2,336	2,345
10/07/2015	2,345	2,378	2,333	2,366
10/08/2015	2,366	2,383	2,355	2,362
10/09/2015	2,385	2,394	2,361	2,384
10/13/2015	2,371	2,377	2,339	2,352
10/14/2015	2,330	2,344	2,292	2,299
10/15/2015	2,280	2,328	2,264	2,319
10/16/2015	2,335	2,375	2,331	2,369
10/19/2015	2,375	2,376	2,330	2,334
10/20/2015	2,360	2,397	2,355	2,388
10/21/2015	2,400	2,442	2,392	2,437
10/22/2015	2,419	2,463	2,414	2,437
10/23/2015	2,487	2,507	2,474	2,475
10/26/2015	2,500	2,508	2,482	2,484
10/27/2015	2,479	2,488	2,461	2,462
10/28/2015	2,466	2,482	2,464	2,480
10/29/2015	2,498	2,498	2,451	2,472
10/30/2015	2,481	2,528	2,466	2,503
11/02/2015	2,470	2,472	2,426	2,442
11/04/2015	2,453	2,481	2,444	2,448
11/05/2015	2,453	2,487	2,452	2,482
11/06/2015	2,490	2,494	2,471	2,488
11/09/2015	2,516	2,579	2,516	2,566
11/10/2015	2,530	2,588	2,530	2,579
11/11/2015	2,568	2,593	2,563	2,587
11/12/2015	2,581	2,589	2,565	2,571
11/13/2015	2,545	2,575	2,533	2,569
11/16/2015	2,540	2,585	2,536	2,574
11/17/2015	2,600	2,617	2,580	2,581
11/18/2015	2,592	2,610	2,586	2,600
11/19/2015	2,622	2,632	2,596	2,604
11/20/2015	2,594	2,611	2,570	2,611
11/24/2015	2,600	2,602	2,575	2,584
11/25/2015	2,565	2,569	2,525	2,533
11/26/2015	2,547	2,567	2,538	2,545
11/27/2015	2,539	2,548	2,508	2,514
11/30/2015	2,506	2,507	2,484	2,485
12/01/2015	2,497	2,527	2,492	2,526
12/02/2015	2,517	2,535	2,511	2,520
12/03/2015	2,516	2,527	2,485	2,514
12/04/2015	2,451	2,492	2,451	2,479
12/07/2015	2,508	2,512	2,487	2,492
12/08/2015	2,492	2,492	2,447	2,449
12/09/2015	2,433	2,455	2,424	2,434
12/10/2015	2,410	2,443	2,407	2,428
12/11/2015	2,415	2,443	2,410	2,437
12/14/2015	2,389	2,420	2,380	2,416
12/15/2015	2,401	2,408	2,355	2,355
12/16/2015	2,412	2,479	2,409	2,479
12/17/2015	2,526	2,540	2,493	2,498
12/18/2015	2,490	2,540	2,433	2,434
12/21/2015	2,410	2,445	2,395	2,414
12/22/2015	2,428	2,444	2,410	2,415
12/24/2015	2,441	2,445	2,418	2,419
12/25/2015	2,403	2,406	2,376	2,380
12/28/2015	2,394	2,408	2,386	2,405
12/29/2015	2,400	2,440	2,398	2,438
12/30/2015	2,444	2,459	2,434	2,435

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High