Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mizuho Financial Group, Inc. logo
8411.T
Mizuho Financial Group, Inc.
06:30:00
7884 ¥
0.0000 (%0.00)
Previous Close: 8249
Day Low₺7848
Day High₺8259
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,374.0661
CLOSE 1,372.5186

Low

LOW 1,084

High

HIGH 1,691
DATEOPENHIGHLOWCLOSE
01/06/20201,6651,6661,6551,666
01/07/20201,6801,6901,6771,682
01/08/20201,6651,6731,6571,668
01/09/20201,6891,6911,6771,677
01/10/20201,6791,6811,6681,672
01/14/20201,6701,6711,6611,666
01/15/20201,6601,6611,6511,653
01/16/20201,6531,6551,6451,645
01/17/20201,6511,6581,6461,656
01/20/20201,6581,6671,6561,660
01/21/20201,6601,6601,6491,656
01/22/20201,6531,6631,6511,663
01/23/20201,6551,6601,6501,650
01/24/20201,6501,6501,6371,640
01/27/20201,6131,6211,6071,621
01/28/20201,6111,6251,6081,622
01/29/20201,6241,6341,6221,629
01/30/20201,6201,6281,6121,626
01/31/20201,6311,6361,6251,625
02/03/20201,6121,6331,6081,623
02/04/20201,6151,6291,6111,624
02/05/20201,6311,6351,6261,628
02/06/20201,6451,6571,6451,647
02/07/20201,6441,6461,6351,646
02/10/20201,6401,6481,6381,647
02/12/20201,6411,6421,6241,625
02/13/20201,6211,6221,6151,619
02/14/20201,6101,6111,6011,610
02/17/20201,6011,6041,5991,603
02/18/20201,6001,6031,5901,594
02/19/20201,5911,5941,5831,583
02/20/20201,5871,5971,5841,587
02/21/20201,5901,6021,5891,591
02/25/20201,5461,5631,5381,551
02/26/20201,5351,5421,5231,536
02/27/20201,5241,5241,5151,515
02/28/20201,4761,4821,4601,476
03/02/20201,4471,4731,4351,462
03/03/20201,4801,4821,4441,444
03/04/20201,4231,4271,4121,417
03/05/20201,4251,4251,4131,419
03/06/20201,4041,4061,3681,370
03/09/20201,2701,3061,1541,190
03/10/20201,1701,2391,1241,223
03/11/20201,2311,2541,2111,235
03/12/20201,2111,2131,1621,180
03/13/20201,1001,1681,0841,125
03/16/20201,1481,1731,0891,127
03/17/20201,1081,1641,0911,155
03/18/20201,1671,2161,1561,169
03/19/20201,1791,2361,1731,223
03/23/20201,2231,2381,1771,220
03/24/20201,2561,2671,2361,259
03/25/20201,3121,3511,2981,348
03/26/20201,3201,3531,3011,338
03/27/20201,3591,3641,3201,356
03/30/20201,2601,3001,2471,300
03/31/20201,2891,2921,2261,236
04/01/20201,2221,2511,2001,208
04/02/20201,2001,2061,1621,170
04/03/20201,1751,2001,1621,171
04/06/20201,1781,2171,1631,203
04/07/20201,2301,2631,2121,240
04/08/20201,2491,2541,2081,233
04/09/20201,2501,2511,2121,226
04/10/20201,2281,2771,2211,270
04/13/20201,2581,2761,2431,246
04/14/20201,2501,2771,2461,276
04/15/20201,2611,2691,2311,240
04/16/20201,2111,2181,1961,199
04/17/20201,2131,2411,2061,215
04/20/20201,2121,2331,2111,223
04/21/20201,2101,2111,1941,205
04/22/20201,1941,2001,1881,196
04/23/20201,1981,2181,1891,218
04/24/20201,2121,2151,1971,211
04/27/20201,2161,2411,2091,236
04/28/20201,2441,2481,2221,237
04/30/20201,2621,2791,2581,258
05/01/20201,2391,2421,2051,212
05/07/20201,2001,2011,1891,198
05/08/20201,2051,2311,1991,226
05/11/20201,2251,2381,2231,233
05/12/20201,2261,2271,2151,215
05/13/20201,2051,2341,2051,222
05/14/20201,2101,2191,1971,198
05/15/20201,2151,2171,2001,202
05/18/20201,2041,2071,1811,197
05/19/20201,2221,2391,2181,230
05/20/20201,2151,2331,2131,229
05/21/20201,2401,2441,2281,233
05/22/20201,2341,2361,2061,214
05/25/20201,2231,2321,2201,231
05/26/20201,2391,2631,2381,262
05/27/20201,2871,3241,2831,309
05/28/20201,3411,3781,3391,363
05/29/20201,3311,3671,3291,345
06/01/20201,3411,3471,3271,329
06/02/20201,3431,3551,3371,343
06/03/20201,3661,3741,3421,351
06/04/20201,3741,3771,3411,356
06/05/20201,3651,3901,3611,389
06/08/20201,4231,4611,4181,458
06/09/20201,4801,4881,4421,452
06/10/20201,4461,4461,4301,430
06/11/20201,4001,4001,3641,368
06/12/20201,3101,3641,3051,358
06/15/20201,3481,3771,3351,337
06/16/20201,3801,3961,3591,383
06/17/20201,3761,3791,3561,373
06/18/20201,3701,3701,3471,365
06/19/20201,3681,3681,3521,356
06/22/20201,3661,3661,3521,355
06/23/20201,3601,3641,3431,354
06/24/20201,3521,3541,3421,344
06/25/20201,3261,3301,3091,318
06/26/20201,3281,3481,3251,338
06/29/20201,3171,3271,3101,319
06/30/20201,3441,3461,3221,322
07/01/20201,3321,3321,3011,306
07/02/20201,3151,3411,3131,328
07/03/20201,3341,3441,3181,331
07/06/20201,3301,3621,3251,354
07/07/20201,3641,3641,3321,340
07/08/20201,3311,3431,3211,321
07/09/20201,3261,3401,3231,328
07/10/20201,3191,3211,2961,300
07/13/20201,3291,3461,3211,342
07/14/20201,3331,3631,3321,354
07/15/20201,3641,3731,3541,366
07/16/20201,3741,3931,3651,371
07/17/20201,3801,3831,3571,362
07/20/20201,3601,3781,3511,373
07/21/20201,3771,3771,3551,367
07/22/20201,3851,4001,3741,377
07/27/20201,3651,3981,3571,396
07/28/20201,3991,4231,3931,397
07/29/20201,4051,4101,3721,372
07/30/20201,3791,3811,3401,344
07/31/20201,3301,3331,2731,276
08/03/20201,3101,3311,2981,300
08/04/20201,3301,3611,3271,352
08/05/20201,3391,3451,3291,342
08/06/20201,3391,3471,3161,319
08/07/20201,3221,3321,3191,329
08/11/20201,3551,4031,3521,399
08/12/20201,4001,4351,4001,425
08/13/20201,4421,4501,4301,444
08/14/20201,4401,4451,4311,438
08/17/20201,4301,4451,4261,428
08/18/20201,4211,4241,3911,412
08/19/20201,4041,4321,4021,426
08/20/20201,4201,4321,4191,420
08/21/20201,4281,4401,4061,410
08/24/20201,4181,4191,4051,405
08/25/20201,4401,4641,4361,449
08/26/20201,4401,4501,4311,447
08/27/20201,4411,4431,4141,420
08/28/20201,4571,4781,4241,442
08/31/20201,4611,4651,4361,438
09/01/20201,4301,4361,4211,432
09/02/20201,4351,4391,4211,427
09/03/20201,4591,4621,4421,444
09/04/20201,4401,4481,4281,435
09/07/20201,4401,4501,4241,430
09/08/20201,4321,4331,4151,431
09/09/20201,4011,4021,3731,390
09/10/20201,3951,4131,3861,411
09/11/20201,4031,4231,3981,416
09/14/20201,4221,4261,4101,414
09/15/20201,4101,4101,3951,410
09/16/20201,3881,3961,3831,390
09/17/20201,4001,4031,3911,399
09/18/20201,4001,4071,3891,396
09/23/20201,4001,4001,3751,386
09/24/20201,3821,3831,3671,373
09/25/20201,3721,3851,3721,385
09/28/20201,3701,4021,3701,402
09/29/20201,370.51,389.51,3541,362
09/30/20201,355.51,356.51,3101,310.5
10/02/20201,340.51,343.51,307.51,315
10/05/20201,329.51,3531,327.51,341
10/06/20201,3491,3601,325.51,333.5
10/07/20201,3231,343.51,315.51,342.5
10/08/20201,342.51,3551,3331,345.5
10/09/20201,3441,344.51,328.51,331
10/12/20201,318.51,3261,314.51,326
10/13/20201,3301,332.51,3161,330
10/14/20201,3041,3041,290.51,302.5
10/15/20201,286.51,297.51,2851,296
10/16/20201,3001,3081,2961,296
10/19/20201,299.51,3141,2981,306
10/20/20201,299.51,3031,284.51,288.5
10/21/20201,3001,313.51,2981,312
10/22/20201,3101,3181,3071,309.5
10/23/20201,3201,3261,3071,322
10/26/20201,3191,321.51,3061,311
10/27/20201,3031,310.51,298.51,301
10/28/20201,2801,283.51,2601,271
10/29/20201,2581,290.51,2561,281.5
10/30/20201,285.51,2941,2781,281.5
11/02/20201,292.51,3281,2921,325
11/04/20201,3601,3701,3401,341
11/05/20201,321.51,3231,2991,322
11/06/20201,3221,344.51,317.51,341
11/09/20201,3321,353.51,3321,346
11/10/20201,4281,4371,3761,406
11/11/20201,4281,444.51,4251,444.5
11/12/20201,429.51,4401,4151,427
11/13/20201,4111,4221,3771,384
11/16/20201,4001,421.51,398.51,409.5
11/17/20201,4251,4281,405.51,413.5
11/18/20201,4081,408.51,3861,391
11/19/20201,4001,407.51,391.51,406.5
11/20/20201,399.51,414.51,392.51,414.5
11/24/20201,439.51,442.51,4161,420
11/25/20201,440.51,4521,3981,402
11/26/20201,388.51,3891,3721,382
11/27/20201,3771,3871,3701,379
11/30/20201,378.51,3801,3201,327.5
12/01/20201,343.51,3531,3241,337.5
12/02/20201,345.51,3531,333.51,344
12/03/20201,3591,362.51,341.51,350
12/04/20201,3461,353.51,3351,339
12/07/20201,345.51,3511,3291,332.5
12/08/20201,3201,326.51,313.51,315.5
12/09/20201,311.51,3161,3061,311
12/10/20201,3121,321.51,311.51,311.5
12/11/20201,317.51,331.51,3141,331
12/14/20201,3311,345.51,330.51,337
12/15/20201,3291,3351,320.51,324
12/16/20201,3321,3401,326.51,328.5
12/17/20201,3301,3381,321.51,321.5
12/18/20201,3211,328.51,3131,317
12/21/20201,3291,3381,311.51,315.5
12/22/20201,3141,318.51,3071,312
12/23/20201,3101,310.51,2871,293
12/24/20201,3081,3191,303.51,305.5
12/25/20201,3011,3121,3011,303.5
12/28/20201,3011,306.51,296.51,303
12/29/20201,3061,316.51,302.51,315
12/30/20201,320.51,3211,3061,307.5