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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,557.2612
CLOSE 1,556.1878

Low

LOW 1,294

High

HIGH 1,732.5
DATEOPENHIGHLOWCLOSE
01/04/20211,3111,313.51,2941,303.5
01/05/20211,3081,312.51,3021,312.5
01/06/20211,313.51,3611,312.51,353
01/07/20211,4001,421.51,385.51,397
01/08/20211,4031,4291,395.51,421
01/12/20211,4201,439.51,414.51,425
01/13/20211,426.51,442.51,4251,439.5
01/14/20211,4301,4481,423.51,437.5
01/15/20211,4491,4501,4231,428
01/18/20211,4121,421.51,405.51,409.5
01/19/20211,415.51,4331,4131,432.5
01/20/20211,4301,4341,4041,411
01/21/20211,4141,4241,3991,402
01/22/20211,406.51,424.51,4031,407.5
01/25/20211,401.51,4031,3881,392.5
01/26/20211,382.51,3911,380.51,386
01/27/20211,3941,3991,3841,392
01/28/20211,3701,400.51,3681,400
01/29/20211,4041,4051,375.51,378.5
02/01/20211,378.51,4071,3781,400
02/02/20211,4201,4261,406.51,408.5
02/03/20211,4201,4541,419.51,448
02/04/20211,4561,4721,4471,452.5
02/05/20211,4711,493.51,465.51,489.5
02/08/20211,5031,5311,5031,529.5
02/09/20211,5341,5411,5031,511.5
02/10/20211,5001,5181,4911,506
02/12/20211,513.51,5311,5051,530
02/15/20211,5501,5631,5451,552.5
02/16/20211,564.51,609.51,5551,594
02/17/20211,6101,6191,5981,606
02/18/20211,609.51,612.51,5651,570
02/19/20211,555.51,5721,5521,556
02/22/20211,5911,6021,5791,588.5
02/24/20211,6111,6121,5771,581
02/25/20211,608.51,608.51,5881,593
02/26/20211,581.51,5941,5571,559
03/01/20211,554.51,576.51,5521,574
03/02/20211,582.51,5831,551.51,562.5
03/03/20211,5661,5681,5471,561
03/04/20211,5721,572.51,5421,561.5
03/05/20211,567.51,5701,5511,566
03/08/20211,579.51,5971,567.51,575.5
03/09/20211,599.51,608.51,5811,598.5
03/10/20211,5851,5991,578.51,597.5
03/11/20211,6031,608.51,5931,598
03/12/20211,6021,6051,5781,605
03/15/20211,6101,655.51,609.51,650
03/16/20211,646.51,6571,6281,633.5
03/17/20211,6251,6431,6221,639.5
03/18/20211,6481,6921,6441,689.5
03/19/20211,706.51,732.51,696.51,713
03/22/20211,7051,7151,6891,701.5
03/23/20211,6991,700.51,678.51,679.5
03/24/20211,639.51,649.51,604.51,617.5
03/25/20211,6421,664.51,636.51,650
03/26/20211,6791,689.51,6701,674.5
03/29/20211,6901,696.51,6531,671
03/30/20211,631.51,6601,617.51,655
03/31/20211,6251,631.51,5981,599
04/01/20211,6201,623.51,588.51,595
04/02/20211,5961,6091,5691,582
04/05/20211,5871,6321,586.51,626.5
04/06/20211,610.51,6111,5691,580.5
04/07/20211,576.51,585.51,5681,580
04/08/20211,5801,581.51,545.51,556
04/09/20211,5631,5771,5551,560
04/12/20211,570.51,574.51,5471,551
04/13/20211,5461,5561,542.51,543.5
04/14/20211,5341,5421,5191,538.5
04/15/20211,5571,5751,554.51,560
04/16/20211,553.51,564.51,5511,556.5
04/19/20211,5511,551.51,5381,542.5
04/20/20211,544.51,545.51,526.51,533.5
04/21/20211,5001,5101,493.51,505.5
04/22/20211,521.51,526.51,5051,510
04/23/20211,5021,513.51,498.51,512.5
04/26/20211,5371,542.51,525.51,542.5
04/27/20211,540.51,546.51,532.51,541
04/28/20211,5501,555.51,5431,553.5
04/30/20211,5691,569.51,532.51,535
05/06/20211,5811,6081,578.51,590
05/07/20211,617.51,6221,606.51,610.5
05/10/20211,6111,6281,6081,622.5
05/11/20211,6281,634.51,6061,618.5
05/12/20211,611.51,6141,5881,600
05/13/20211,593.51,6211,5921,594
05/14/20211,6141,6251,604.51,617.5
05/17/20211,6521,6761,6321,660
05/18/20211,6751,6851,666.51,685
05/19/20211,6701,7001,666.51,700
05/20/20211,7001,701.51,686.51,692
05/21/20211,6781,6861,668.51,686
05/24/20211,6931,7141,691.51,707
05/25/20211,7001,7081,694.51,706.5
05/26/20211,6851,699.51,6801,697
05/27/20211,6881,697.51,664.51,673.5
05/28/20211,6891,7071,6811,706.5
05/31/20211,691.51,695.51,672.51,673
06/01/20211,6751,6881,6711,688
06/02/20211,698.51,7131,687.51,706.5
06/03/20211,700.51,7141,6961,708
06/04/20211,713.51,7161,700.51,708.5
06/07/20211,7011,703.51,6901,692
06/08/20211,6891,6941,6801,690
06/09/20211,687.51,6961,6771,679.5
06/10/20211,6541,660.51,6451,653.5
06/11/20211,6531,6561,6281,632.5
06/14/20211,6271,6291,6161,618
06/15/20211,6201,6311,6151,624.5
06/16/20211,6281,6351,619.51,619.5
06/17/20211,659.51,666.51,630.51,633.5
06/18/20211,601.51,605.51,5941,600.5
06/21/20211,5751,5761,560.51,564.5
06/22/20211,604.51,610.51,5921,607
06/23/20211,594.51,604.51,5911,597
06/24/20211,5951,6131,5931,604.5
06/25/20211,6161,619.51,6051,609.5
06/28/20211,623.51,626.51,6161,622.5
06/29/20211,6001,6051,590.51,596
06/30/20211,595.51,6001,587.51,587.5
07/01/20211,596.51,5981,5841,587.5
07/02/20211,5931,606.51,5911,603.5
07/05/20211,591.51,598.51,5821,583.5
07/06/20211,5881,597.51,5841,590.5
07/07/20211,5621,5661,5561,560.5
07/08/20211,5571,5671,555.51,559.5
07/09/20211,5501,563.51,534.51,560
07/12/20211,5821,595.51,5791,586.5
07/13/20211,6031,6111,5991,607.5
07/14/20211,5881,5971,586.51,588.5
07/15/20211,5871,5921,575.51,579.5
07/16/20211,5801,599.51,5781,593
07/19/20211,5771,578.51,5651,571
07/20/20211,5501,561.51,546.51,554
07/21/20211,576.51,5841,560.51,560.5
07/26/20211,5741,583.51,565.51,570.5
07/27/20211,5751,582.51,5681,579.5
07/28/20211,5741,583.51,5721,577.5
07/29/20211,5791,5831,5661,571
07/30/20211,5721,5821,565.51,565.5
08/02/20211,573.51,5991,568.51,598
08/03/20211,577.51,584.51,5651,579.5
08/04/20211,5841,584.51,568.51,568.5
08/05/20211,562.51,571.51,5621,568.5
08/06/20211,5651,5751,5651,569
08/10/20211,579.51,605.51,578.51,592.5
08/11/20211,6101,6391,6081,629.5
08/12/20211,646.51,651.51,6291,633
08/13/20211,634.51,639.51,6301,630.5
08/16/20211,6211,6251,6021,605.5
08/17/20211,608.51,617.51,595.51,597
08/18/20211,596.51,602.51,5921,592
08/19/20211,584.51,587.51,5661,566
08/20/20211,5681,577.51,5511,551
08/23/20211,553.51,569.51,551.51,554
08/24/20211,5501,550.51,538.51,542
08/25/20211,548.51,5541,5421,543
08/26/20211,5501,550.51,5421,547.5
08/27/20211,544.51,546.51,535.51,542.5
08/30/20211,542.51,5501,5391,545.5
08/31/20211,5401,548.51,5311,543
09/01/20211,5421,5721,5421,572
09/02/20211,5651,573.51,5581,565.5
09/03/20211,566.51,582.51,5651,576.5
09/06/20211,5961,6001,5861,587
09/07/20211,6001,607.51,5911,607
09/08/20211,6041,6251,601.51,622
09/09/20211,6121,6221,599.51,602.5
09/10/20211,594.51,6211,594.51,616
09/13/20211,616.51,625.51,6131,623
09/14/20211,630.51,6421,6281,640.5
09/15/20211,6321,6341,611.51,612.5
09/16/20211,6231,6261,607.51,613.5
09/17/20211,613.51,6271,6061,626
09/21/20211,5971,6071,5911,602
09/22/20211,5951,598.51,5801,582.5
09/24/20211,613.51,6231,5951,614
09/27/20211,6341,653.51,6321,652.5
09/28/20211,6701,6751,6501,669
09/29/20211,6291,6291,5881,600
09/30/20211,6011,612.51,583.51,584.5
10/01/20211,5601,5701,5411,542.5
10/04/20211,5641,5651,5331,541
10/05/20211,541.51,5551,530.51,547
10/06/20211,573.51,5871,562.51,581.5
10/07/20211,576.51,5821,556.51,565.5
10/08/20211,5711,577.51,5591,569.5
10/11/20211,5751,5901,5711,590
10/12/20211,5901,598.51,5831,587
10/13/20211,5771,581.51,567.51,568.5
10/14/20211,5521,554.51,536.51,546.5
10/15/20211,5501,5591,540.51,559
10/18/20211,563.51,566.51,5501,555.5
10/19/20211,549.51,553.51,534.51,540
10/20/20211,5581,5811,552.51,565
10/21/20211,5741,5771,5541,555.5
10/22/20211,5461,5471,530.51,530.5
10/25/20211,530.51,5401,5221,522
10/26/20211,5201,5301,5151,521
10/27/20211,5251,5271,5131,527
10/28/20211,5191,5321,512.51,523.5
10/29/20211,513.51,5181,492.51,505
11/01/20211,5211,5391,5171,538.5
11/02/20211,536.51,5421,5301,537
11/04/20211,569.51,582.51,555.51,582.5
11/05/20211,5701,5711,5461,548
11/08/20211,5481,5581,5461,547
11/09/20211,5521,556.51,5261,526
11/10/20211,5311,538.51,523.51,523.5
11/11/20211,5401,546.51,529.51,535.5
11/12/20211,544.51,5581,538.51,558
11/15/20211,5661,575.51,5351,536.5
11/16/20211,5331,540.51,5201,520
11/17/20211,5241,528.51,511.51,513.5
11/18/20211,5051,507.51,4861,486
11/19/20211,4741,4751,4501,458.5
11/22/20211,449.51,463.51,4441,460
11/24/20211,4721,4791,4541,455.5
11/25/20211,452.51,4701,450.51,463
11/26/20211,4531,455.51,4351,445.5
11/29/20211,4221,4281,412.51,425
11/30/20211,437.51,442.51,4021,402
12/01/20211,4011,4181,3971,413.5
12/02/20211,4091,4211,4041,415.5
12/03/20211,4201,441.51,4161,438.5
12/06/20211,438.51,4481,4331,442
12/07/20211,4451,465.51,4431,464
12/08/20211,4781,4851,4641,465
12/09/20211,458.51,465.51,455.51,462.5
12/10/20211,459.51,464.51,446.51,446.5
12/13/20211,459.51,4631,4521,453.5
12/14/20211,4511,463.51,450.51,463
12/15/20211,469.51,475.51,465.51,469
12/16/20211,459.51,478.51,459.51,478
12/17/20211,4801,487.51,472.51,473.5
12/20/20211,454.51,456.51,4401,442
12/21/20211,4501,4571,4451,448.5
12/22/20211,453.51,456.51,445.51,449.5
12/23/20211,453.51,4591,4521,459
12/24/20211,4591,4621,4541,456.5
12/27/20211,4541,4571,4471,448.5
12/28/20211,452.51,4641,452.51,464
12/29/20211,4701,4761,4631,465
12/30/20211,4651,469.51,459.51,463