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

2018 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 1,948.3347

CLOSE 1,946.5592

Low

LOW 1,611

High

HIGH 2,207

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	2,077	2,095	2,071	2,095
01/05/2018	2,108	2,127	2,108	2,121
01/09/2018	2,150	2,151	2,122	2,128
01/10/2018	2,146	2,157	2,139	2,150
01/11/2018	2,157	2,170	2,150	2,160
01/12/2018	2,170	2,185	2,165	2,171
01/15/2018	2,190	2,206	2,183	2,189
01/16/2018	2,190	2,207	2,185	2,203
01/17/2018	2,191	2,191	2,171	2,181
01/18/2018	2,199	2,199	2,140	2,141
01/19/2018	2,157	2,164	2,145	2,157
01/22/2018	2,152	2,156	2,137	2,149
01/23/2018	2,160	2,174	2,153	2,173
01/24/2018	2,157	2,159	2,136	2,143
01/25/2018	2,120	2,132	2,104	2,115
01/26/2018	2,124	2,126	2,100	2,100
01/29/2018	2,100	2,115	2,093	2,102
01/30/2018	2,105	2,109	2,080	2,090
01/31/2018	2,078	2,090	2,052	2,053
02/01/2018	2,082	2,115	2,068	2,098
02/02/2018	2,101	2,107	2,068	2,076
02/05/2018	2,050	2,057	2,033	2,049
02/06/2018	1,990	2,005	1,960	2,001
02/07/2018	2,043	2,049	1,997	1,997
02/08/2018	2,009	2,026	2,000	2,012
02/09/2018	1,967	1,982	1,954	1,977
02/13/2018	1,997	1,998	1,952	1,959
02/14/2018	1,968	1,972	1,938	1,941
02/15/2018	1,971	1,981	1,962	1,963
02/16/2018	1,973	1,995	1,971	1,984
02/19/2018	2,003	2,031	1,999	2,028
02/20/2018	2,016	2,021	2,000	2,016
02/21/2018	2,014	2,015	1,991	1,994
02/22/2018	1,981	1,987	1,972	1,984
02/23/2018	1,985	2,004	1,977	1,997
02/26/2018	2,015	2,025	2,005	2,012
02/27/2018	2,027	2,028	2,017	2,022
02/28/2018	2,015	2,017	1,994	1,994
03/01/2018	1,981	1,982	1,967	1,977
03/02/2018	1,958	1,965	1,952	1,962
03/05/2018	1,954	1,955	1,943	1,952
03/06/2018	1,978	1,983	1,957	1,959
03/07/2018	1,953	1,968	1,942	1,942
03/08/2018	1,952	1,954	1,937	1,941
03/09/2018	1,962	1,966	1,938	1,941
03/12/2018	1,966	1,982	1,962	1,978
03/13/2018	1,967	1,969	1,956	1,968
03/14/2018	1,958	1,968	1,956	1,963
03/15/2018	1,955	1,957	1,943	1,949
03/16/2018	1,951	1,955	1,947	1,947
03/19/2018	1,945	1,945	1,925	1,930
03/20/2018	1,925	1,939	1,921	1,935
03/22/2018	1,924	1,934	1,920	1,933
03/23/2018	1,906	1,916	1,902	1,912
03/26/2018	1,900	1,910	1,892	1,910
03/27/2018	1,930	1,950	1,928	1,950
03/28/2018	1,891	1,927	1,891	1,926
03/29/2018	1,937	1,940	1,900	1,915
03/30/2018	1,922	1,931	1,909	1,914
04/02/2018	1,914	1,925	1,903	1,903
04/03/2018	1,890	1,900	1,881	1,899
04/04/2018	1,894	1,894	1,880	1,886
04/05/2018	1,895	1,926	1,891	1,912
04/06/2018	1,906	1,914	1,900	1,906
04/09/2018	1,902	1,935	1,900	1,929
04/10/2018	1,918	1,940	1,913	1,933
04/11/2018	1,940	1,949	1,936	1,939
04/12/2018	1,943	1,944	1,931	1,935
04/13/2018	1,945	1,963	1,944	1,952
04/16/2018	1,949	1,954	1,939	1,948
04/17/2018	1,943	1,944	1,930	1,935
04/18/2018	1,930	1,946	1,925	1,945
04/19/2018	1,949	1,970	1,946	1,950
04/20/2018	1,959	1,968	1,948	1,953
04/23/2018	1,963	1,979	1,960	1,975
04/24/2018	1,985	1,994	1,977	1,991
04/25/2018	1,983	1,998	1,981	1,992
04/26/2018	1,999	2,006	1,987	1,991
04/27/2018	1,991	1,991	1,972	1,984
05/01/2018	1,984	1,986	1,953	1,962
05/02/2018	1,971	1,971	1,957	1,967
05/07/2018	1,972	1,973	1,960	1,970
05/08/2018	1,964	1,991	1,963	1,982
05/09/2018	1,973	1,978	1,961	1,976
05/10/2018	1,988	1,990	1,978	1,981
05/11/2018	1,982	1,992	1,977	1,992
05/14/2018	1,989	1,997	1,984	1,997
05/15/2018	2,002	2,027	2,002	2,013
05/16/2018	1,998	2,019	1,995	2,015
05/17/2018	2,020	2,032	2,018	2,025
05/18/2018	2,028	2,033	2,017	2,029
05/21/2018	2,025	2,026	2,010	2,013
05/22/2018	2,010	2,013	1,999	2,009
05/23/2018	2,001	2,008	1,988	1,996
05/24/2018	1,982	1,983	1,948	1,951
05/25/2018	1,950	1,955	1,931	1,941
05/28/2018	1,943	1,944	1,931	1,943
05/29/2018	1,931	1,937	1,926	1,934
05/30/2018	1,900	1,906	1,891	1,904
05/31/2018	1,910	1,913	1,897	1,897
06/01/2018	1,900	1,932	1,894	1,911
06/04/2018	1,924	1,948	1,919	1,941
06/05/2018	1,943	1,943	1,918	1,928
06/06/2018	1,928	1,933	1,924	1,924
06/07/2018	1,942	1,947	1,933	1,939
06/08/2018	1,923	1,938	1,923	1,929
06/11/2018	1,924	1,943	1,919	1,935
06/12/2018	1,942	1,948	1,934	1,937
06/13/2018	1,936	1,952	1,934	1,941
06/14/2018	1,936	1,947	1,918	1,934
06/15/2018	1,938	1,938	1,916	1,919
06/18/2018	1,919	1,919	1,901	1,910
06/19/2018	1,905	1,912	1,900	1,900
06/20/2018	1,900	1,901	1,870	1,891
06/21/2018	1,893	1,893	1,867	1,869
06/22/2018	1,855	1,866	1,839	1,861
06/25/2018	1,870	1,871	1,857	1,861
06/26/2018	1,859	1,882	1,852	1,871
06/27/2018	1,864	1,869	1,853	1,865
06/28/2018	1,865	1,872	1,855	1,859
06/29/2018	1,865	1,872	1,856	1,865
07/02/2018	1,857	1,868	1,852	1,855
07/03/2018	1,856	1,862	1,850	1,862
07/04/2018	1,856	1,877	1,855	1,864
07/05/2018	1,857	1,859	1,843	1,851
07/06/2018	1,860	1,868	1,853	1,853
07/09/2018	1,860	1,887	1,858	1,881
07/10/2018	1,899	1,916	1,887	1,887
07/11/2018	1,870	1,883	1,861	1,880
07/12/2018	1,896	1,898	1,878	1,880
07/13/2018	1,890	1,897	1,884	1,889
07/17/2018	1,890	1,910	1,885	1,900
07/18/2018	1,910	1,912	1,900	1,901
07/19/2018	1,907	1,916	1,903	1,910
07/20/2018	1,902	1,912	1,892	1,904
07/23/2018	1,960	1,975	1,949	1,956
07/24/2018	1,964	1,978	1,949	1,956
07/25/2018	1,950	1,964	1,946	1,954
07/26/2018	1,967	1,967	1,957	1,960
07/27/2018	1,960	1,972	1,960	1,970
07/30/2018	1,975	1,996	1,971	1,995
07/31/2018	1,997	2,012	1,933	1,946
08/01/2018	1,961	2,003	1,952	1,998
08/02/2018	2,005	2,030	1,997	1,998
08/03/2018	2,008	2,010	1,974	1,975
08/06/2018	1,983	1,984	1,958	1,962
08/07/2018	1,966	1,966	1,946	1,960
08/08/2018	1,968	1,985	1,963	1,972
08/09/2018	1,968	1,978	1,963	1,970
08/10/2018	1,964	1,969	1,943	1,950
08/13/2018	1,930	1,933	1,911	1,925
08/14/2018	1,925	1,926	1,915	1,922
08/15/2018	1,925	1,926	1,901	1,914
08/16/2018	1,901	1,926	1,895	1,915
08/17/2018	1,925	1,945	1,923	1,936
08/20/2018	1,926	1,942	1,922	1,939
08/21/2018	1,933	1,942	1,927	1,933
08/22/2018	1,940	1,947	1,933	1,943
08/23/2018	1,940	1,943	1,932	1,936
08/24/2018	1,944	1,953	1,941	1,946
08/27/2018	1,948	1,958	1,944	1,954
08/28/2018	1,961	1,970	1,951	1,952
08/29/2018	1,958	1,974	1,955	1,970
08/30/2018	1,976	1,984	1,963	1,972
08/31/2018	1,953	1,963	1,948	1,951
09/03/2018	1,950	1,956	1,941	1,946
09/04/2018	1,951	1,951	1,938	1,941
09/05/2018	1,941	1,946	1,926	1,932
09/06/2018	1,935	1,941	1,928	1,929
09/07/2018	1,922	1,926	1,908	1,920
09/10/2018	1,923	1,937	1,917	1,929
09/11/2018	1,927	1,930	1,920	1,927
09/12/2018	1,924	1,925	1,912	1,920
09/13/2018	1,920	1,943	1,917	1,933
09/14/2018	1,944	1,954	1,940	1,949
09/18/2018	1,945	1,972	1,945	1,961
09/19/2018	1,980	1,995	1,978	1,983
09/20/2018	2,000	2,015	1,997	2,008
09/21/2018	2,018	2,034	2,016	2,034
09/25/2018	2,031	2,050	2,031	2,042
09/26/2018	2,003	2,016	1,976	1,992
09/27/2018	1,983	2,001	1,978	1,985
09/28/2018	1,997	2,003	1,982	1,982
10/01/2018	1,980	1,982	1,972	1,977
10/02/2018	1,986	1,994	1,983	1,986
10/03/2018	1,981	1,989	1,963	1,963
10/04/2018	1,983	1,995	1,980	1,988
10/05/2018	1,990	2,008	1,988	1,998
10/09/2018	2,000	2,006	1,975	1,983
10/10/2018	1,993	1,996	1,984	1,991
10/11/2018	1,941	1,963	1,936	1,942
10/12/2018	1,934	1,938	1,914	1,932
10/15/2018	1,922	1,924	1,895	1,901
10/16/2018	1,908	1,922	1,905	1,915
10/17/2018	1,939	1,941	1,925	1,932
10/18/2018	1,938	1,945	1,930	1,934
10/19/2018	1,918	1,937	1,912	1,937
10/22/2018	1,934	1,947	1,930	1,942
10/23/2018	1,935	1,941	1,910	1,913
10/24/2018	1,922	1,924	1,892	1,901
10/25/2018	1,874	1,886	1,862	1,879
10/26/2018	1,898	1,903	1,874	1,886
10/29/2018	1,902	1,908	1,872	1,879
10/30/2018	1,886	1,910	1,884	1,905
10/31/2018	1,906	1,940	1,901	1,940
11/01/2018	1,945	1,954	1,931	1,944
11/02/2018	1,947	1,953	1,923	1,947
11/05/2018	1,941	1,952	1,940	1,941
11/06/2018	1,941	1,962	1,941	1,957
11/07/2018	1,955	1,967	1,928	1,935
11/08/2018	1,958	1,976	1,956	1,965
11/09/2018	1,966	1,980	1,964	1,969
11/12/2018	1,960	1,970	1,957	1,966
11/13/2018	1,949	1,960	1,947	1,955
11/14/2018	1,959	1,967	1,950	1,952
11/15/2018	1,944	1,946	1,905	1,918
11/16/2018	1,921	1,932	1,913	1,926
11/19/2018	1,917	1,926	1,890	1,903
11/20/2018	1,894	1,910	1,890	1,899
11/21/2018	1,890	1,897	1,882	1,892
11/22/2018	1,899	1,899	1,876	1,891
11/26/2018	1,875	1,877	1,856	1,869
11/27/2018	1,885	1,892	1,873	1,879
11/28/2018	1,888	1,896	1,873	1,880
11/29/2018	1,890	1,898	1,882	1,882
11/30/2018	1,880	1,885	1,872	1,883
12/03/2018	1,894	1,898	1,882	1,885
12/04/2018	1,873	1,876	1,854	1,859
12/05/2018	1,839	1,850	1,827	1,850
12/06/2018	1,845	1,854	1,828	1,836
12/07/2018	1,846	1,846	1,824	1,835
12/10/2018	1,818	1,819	1,809	1,810
12/11/2018	1,806	1,810	1,777	1,790
12/12/2018	1,806	1,821	1,799	1,811
12/13/2018	1,820	1,821	1,805	1,809
12/14/2018	1,797	1,805	1,784	1,793
12/17/2018	1,790	1,814	1,788	1,797
12/18/2018	1,790	1,792	1,777	1,781
12/19/2018	1,775	1,776	1,757	1,765
12/20/2018	1,754	1,756	1,724	1,733
12/21/2018	1,733	1,734	1,700	1,708
12/25/2018	1,615	1,659	1,611	1,658
12/26/2018	1,659	1,686	1,651	1,665
12/27/2018	1,735	1,736	1,705	1,708
12/28/2018	1,683	1,717	1,675	1,703

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High