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

2017 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 2,017.0648

CLOSE 2,015.6235

Low

LOW 1,854

High

HIGH 2,173

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	2,140	2,166	2,134	2,157
01/05/2017	2,170	2,172	2,150	2,165
01/06/2017	2,139	2,151	2,129	2,144
01/10/2017	2,136	2,143	2,121	2,121
01/11/2017	2,133	2,159	2,131	2,156
01/12/2017	2,140	2,143	2,116	2,128
01/13/2017	2,127	2,139	2,121	2,139
01/16/2017	2,144	2,147	2,114	2,117
01/17/2017	2,100	2,101	2,071	2,083
01/18/2017	2,072	2,080	2,044	2,073
01/19/2017	2,101	2,143	2,100	2,116
01/20/2017	2,126	2,136	2,109	2,128
01/23/2017	2,110	2,121	2,097	2,112
01/24/2017	2,092	2,095	2,055	2,059
01/25/2017	2,090	2,090	2,060	2,067
01/26/2017	2,100	2,130	2,096	2,129
01/27/2017	2,148	2,173	2,145	2,166
01/30/2017	2,150	2,154	2,132	2,145
01/31/2017	2,102	2,124	2,101	2,103
02/01/2017	2,060	2,090	2,057	2,087
02/02/2017	2,091	2,092	2,054	2,060
02/03/2017	2,067	2,108	2,061	2,079
02/06/2017	2,122	2,136	2,088	2,095
02/07/2017	2,086	2,099	2,074	2,085
02/08/2017	2,088	2,095	2,076	2,092
02/09/2017	2,080	2,082	2,067	2,071
02/10/2017	2,100	2,115	2,092	2,108
02/13/2017	2,134	2,139	2,110	2,112
02/14/2017	2,121	2,121	2,085	2,085
02/15/2017	2,111	2,130	2,108	2,109
02/16/2017	2,115	2,125	2,094	2,107
02/17/2017	2,099	2,110	2,085	2,097
02/20/2017	2,085	2,105	2,079	2,104
02/21/2017	2,109	2,123	2,103	2,117
02/22/2017	2,124	2,125	2,111	2,120
02/23/2017	2,118	2,119	2,097	2,114
02/24/2017	2,107	2,118	2,100	2,111
02/27/2017	2,098	2,100	2,080	2,084
02/28/2017	2,091	2,106	2,089	2,097
03/01/2017	2,103	2,112	2,085	2,105
03/02/2017	2,137	2,150	2,131	2,133
03/03/2017	2,138	2,140	2,115	2,126
03/06/2017	2,117	2,132	2,107	2,124
03/07/2017	2,116	2,125	2,107	2,114
03/08/2017	2,112	2,114	2,105	2,113
03/09/2017	2,119	2,122	2,110	2,113
03/10/2017	2,125	2,141	2,119	2,141
03/13/2017	2,137	2,144	2,132	2,139
03/14/2017	2,142	2,142	2,128	2,130
03/15/2017	2,126	2,137	2,119	2,132
03/16/2017	2,122	2,133	2,119	2,122
03/17/2017	2,121	2,130	2,119	2,127
03/21/2017	2,120	2,122	2,110	2,110
03/22/2017	2,078	2,079	2,060	2,065
03/23/2017	2,072	2,080	2,061	2,068
03/24/2017	2,074	2,111	2,072	2,097
03/27/2017	2,083	2,084	2,071	2,081
03/28/2017	2,101	2,115	2,095	2,109
03/29/2017	2,093	2,101	2,081	2,089
03/30/2017	2,075	2,082	2,067	2,073
03/31/2017	2,083	2,093	2,040	2,040
04/03/2017	2,044	2,046	2,003	2,011
04/04/2017	2,000	2,004	1,980	1,991
04/05/2017	2,000	2,001	1,964	1,972
04/06/2017	1,949	1,949	1,923	1,931
04/07/2017	1,943	1,962	1,928	1,939
04/10/2017	1,949	1,966	1,948	1,963
04/11/2017	1,950	1,950	1,931	1,947
04/12/2017	1,921	1,932	1,915	1,928
04/13/2017	1,910	1,910	1,891	1,900
04/14/2017	1,880	1,899	1,875	1,891
04/17/2017	1,881	1,892	1,867	1,890
04/18/2017	1,917	1,932	1,907	1,911
04/19/2017	1,904	1,929	1,893	1,913
04/20/2017	1,920	1,957	1,914	1,940
04/21/2017	1,968	1,973	1,951	1,960
04/24/2017	1,980	1,995	1,976	1,981
04/25/2017	1,986	2,025	1,984	2,021
04/26/2017	2,046	2,064	2,037	2,062
04/27/2017	2,049	2,073	2,045	2,068
04/28/2017	2,059	2,063	2,031	2,036
05/01/2017	2,030	2,054	2,024	2,052
05/02/2017	2,059	2,075	2,056	2,067
05/08/2017	2,093	2,102	2,091	2,099
05/09/2017	2,100	2,102	2,088	2,094
05/10/2017	2,100	2,104	2,088	2,089
05/11/2017	2,094	2,107	2,082	2,102
05/12/2017	2,090	2,098	2,079	2,090
05/15/2017	2,073	2,074	2,051	2,071
05/16/2017	2,076	2,077	2,025	2,031
05/17/2017	2,001	2,004	1,979	1,980
05/18/2017	1,940	1,940	1,922	1,934
05/19/2017	1,944	1,970	1,942	1,961
05/22/2017	1,972	1,977	1,967	1,970
05/23/2017	1,963	1,975	1,952	1,971
05/24/2017	1,990	1,996	1,974	1,985
05/25/2017	1,980	1,982	1,965	1,968
05/26/2017	1,964	1,974	1,952	1,952
05/29/2017	1,954	1,961	1,947	1,950
05/30/2017	1,946	1,954	1,942	1,952
05/31/2017	1,936	1,938	1,924	1,928
06/01/2017	1,923	1,958	1,922	1,941
06/02/2017	1,951	2,009	1,950	2,001
06/05/2017	1,976	1,979	1,964	1,970
06/06/2017	1,970	1,986	1,963	1,967
06/07/2017	1,960	1,977	1,952	1,970
06/08/2017	1,983	2,005	1,972	1,974
06/09/2017	1,989	2,004	1,981	1,997
06/12/2017	2,010	2,034	2,006	2,007
06/13/2017	2,007	2,021	2,003	2,010
06/14/2017	2,024	2,028	1,998	2,003
06/15/2017	1,990	1,998	1,967	1,969
06/16/2017	1,980	1,998	1,975	1,982
06/19/2017	1,977	1,985	1,971	1,977
06/20/2017	2,004	2,007	1,983	1,983
06/21/2017	1,982	1,984	1,971	1,980
06/22/2017	1,980	1,990	1,971	1,981
06/23/2017	1,989	1,994	1,977	1,993
06/26/2017	1,987	1,988	1,974	1,974
06/27/2017	1,983	1,991	1,979	1,980
06/28/2017	2,005	2,045	2,004	2,040
06/29/2017	2,080	2,094	2,055	2,057
06/30/2017	2,051	2,070	2,039	2,054
07/03/2017	2,045	2,054	2,035	2,053
07/04/2017	2,070	2,080	2,055	2,059
07/05/2017	2,060	2,085	2,059	2,085
07/06/2017	2,089	2,089	2,071	2,076
07/07/2017	2,054	2,074	2,053	2,059
07/10/2017	2,067	2,067	2,040	2,046
07/11/2017	2,049	2,054	2,044	2,050
07/12/2017	2,043	2,044	2,026	2,026
07/13/2017	2,022	2,026	1,997	1,999
07/14/2017	2,010	2,016	2,002	2,010
07/18/2017	1,996	1,997	1,983	1,993
07/19/2017	1,982	1,992	1,976	1,986
07/20/2017	1,987	1,995	1,981	1,993
07/21/2017	1,986	1,988	1,980	1,984
07/24/2017	1,970	1,970	1,953	1,962
07/25/2017	1,965	1,980	1,962	1,967
07/26/2017	1,992	1,996	1,983	1,987
07/27/2017	1,980	1,989	1,971	1,978
07/28/2017	1,974	1,974	1,959	1,965
07/31/2017	1,961	1,975	1,955	1,964
08/01/2017	1,950	1,956	1,940	1,953
08/02/2017	1,965	1,966	1,943	1,943
08/03/2017	1,945	1,949	1,938	1,944
08/04/2017	1,939	1,941	1,935	1,937
08/07/2017	1,948	1,956	1,947	1,951
08/08/2017	1,950	1,951	1,942	1,947
08/09/2017	1,941	1,944	1,930	1,937
08/10/2017	1,928	1,929	1,904	1,909
08/14/2017	1,880	1,892	1,870	1,883
08/15/2017	1,907	1,930	1,905	1,910
08/16/2017	1,909	1,922	1,905	1,916
08/17/2017	1,909	1,915	1,901	1,908
08/18/2017	1,885	1,891	1,878	1,890
08/21/2017	1,892	1,893	1,875	1,875
08/22/2017	1,875	1,880	1,870	1,873
08/23/2017	1,888	1,890	1,872	1,872
08/24/2017	1,872	1,887	1,870	1,870
08/25/2017	1,878	1,887	1,874	1,879
08/28/2017	1,880	1,885	1,871	1,876
08/29/2017	1,870	1,876	1,861	1,875
08/30/2017	1,885	1,885	1,875	1,875
08/31/2017	1,880	1,904	1,879	1,891
09/01/2017	1,900	1,900	1,882	1,891
09/04/2017	1,887	1,898	1,880	1,881
09/05/2017	1,885	1,889	1,871	1,876
09/06/2017	1,869	1,869	1,860	1,864
09/07/2017	1,872	1,875	1,861	1,861
09/08/2017	1,860	1,862	1,854	1,855
09/11/2017	1,870	1,892	1,867	1,872
09/12/2017	1,890	1,899	1,890	1,893
09/13/2017	1,911	1,922	1,910	1,911
09/14/2017	1,913	1,920	1,896	1,897
09/15/2017	1,890	1,918	1,889	1,912
09/19/2017	1,947	1,959	1,940	1,958
09/20/2017	1,957	1,965	1,955	1,959
09/21/2017	1,990	1,997	1,980	1,982
09/22/2017	1,993	1,996	1,977	1,989
09/25/2017	1,994	1,995	1,986	1,988
09/26/2017	1,989	1,997	1,988	1,997
09/27/2017	1,960	1,970	1,958	1,969
09/28/2017	1,990	1,992	1,975	1,985
09/29/2017	1,969	1,973	1,957	1,971
10/02/2017	1,976	1,977	1,966	1,973
10/03/2017	1,979	1,982	1,970	1,975
10/04/2017	1,979	1,980	1,971	1,975
10/05/2017	1,977	1,978	1,967	1,972
10/06/2017	1,980	1,989	1,980	1,985
10/10/2017	1,980	1,980	1,968	1,980
10/11/2017	1,980	1,985	1,976	1,979
10/12/2017	1,983	1,984	1,971	1,975
10/13/2017	1,968	1,983	1,963	1,978
10/16/2017	1,974	2,009	1,969	2,005
10/17/2017	2,010	2,017	1,993	1,998
10/18/2017	2,000	2,002	1,991	1,993
10/19/2017	2,009	2,012	1,994	1,998
10/20/2017	1,993	1,997	1,984	1,988
10/23/2017	2,011	2,016	2,000	2,003
10/24/2017	2,000	2,026	1,998	2,026
10/25/2017	2,040	2,064	2,038	2,046
10/26/2017	2,044	2,052	2,037	2,049
10/27/2017	2,064	2,095	2,062	2,088
10/30/2017	2,088	2,100	2,072	2,084
10/31/2017	2,068	2,068	2,047	2,049
11/01/2017	2,070	2,078	2,063	2,066
11/02/2017	2,080	2,082	2,062	2,072
11/06/2017	2,080	2,080	2,023	2,043
11/07/2017	2,023	2,064	2,014	2,063
11/08/2017	2,036	2,048	2,032	2,045
11/09/2017	2,050	2,073	2,035	2,052
11/10/2017	2,034	2,047	2,025	2,030
11/13/2017	2,030	2,033	2,012	2,013
11/14/2017	2,000	2,006	1,978	1,992
11/15/2017	1,980	1,982	1,954	1,965
11/16/2017	1,965	1,993	1,961	1,980
11/17/2017	1,990	1,994	1,953	1,966
11/20/2017	1,953	1,968	1,947	1,951
11/21/2017	1,966	1,978	1,964	1,968
11/22/2017	1,975	1,996	1,967	1,986
11/24/2017	1,973	1,995	1,968	1,993
11/27/2017	1,997	2,009	1,995	1,999
11/28/2017	1,995	1,996	1,976	1,979
11/29/2017	2,002	2,020	2,000	2,019
11/30/2017	2,026	2,058	2,025	2,039
12/01/2017	2,057	2,061	2,033	2,037
12/04/2017	2,053	2,054	2,031	2,034
12/05/2017	2,034	2,043	2,020	2,038
12/06/2017	2,030	2,034	1,998	2,012
12/07/2017	2,021	2,025	2,010	2,016
12/08/2017	2,000	2,027	2,000	2,022
12/11/2017	2,028	2,042	2,026	2,033
12/12/2017	2,038	2,068	2,037	2,062
12/13/2017	2,070	2,077	2,064	2,073
12/14/2017	2,044	2,046	2,020	2,027
12/15/2017	2,020	2,021	2,003	2,008
12/18/2017	2,028	2,056	2,027	2,056
12/19/2017	2,061	2,069	2,043	2,045
12/20/2017	2,062	2,086	2,061	2,086
12/21/2017	2,084	2,086	2,058	2,061
12/22/2017	2,067	2,082	2,065	2,076
12/25/2017	2,071	2,072	2,055	2,061
12/26/2017	2,060	2,068	2,050	2,053
12/27/2017	2,059	2,068	2,054	2,060
12/28/2017	2,054	2,059	2,041	2,042
12/29/2017	2,050	2,060	2,045	2,046

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High