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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,592.9119
CLOSE 1,593.9283

Low

LOW 1,436.5

High

HIGH 1,894
DATEOPENHIGHLOWCLOSE
01/04/20221,4761,499.51,473.51,495
01/05/20221,515.51,527.51,5121,523
01/06/20221,5351,5411,5161,524
01/07/20221,534.51,5511,530.51,540.5
01/11/20221,5781,587.51,5451,587.5
01/12/20221,5771,5931,570.51,589
01/13/20221,5891,603.51,5821,600.5
01/14/20221,5981,605.51,5861,598.5
01/17/20221,5981,6121,5941,601.5
01/18/20221,6071,625.51,5751,588
01/19/20221,565.51,590.51,556.51,565
01/20/20221,5541,5781,552.51,565.5
01/21/20221,5601,561.51,5331,552.5
01/24/20221,5571,5891,5551,585.5
01/25/20221,5771,578.51,5381,545.5
01/26/20221,559.51,569.51,5541,557
01/27/20221,574.51,5821,538.51,546
01/28/20221,5571,5731,5551,571
01/31/20221,5501,555.51,5421,550
02/01/20221,5431,5641,5401,560
02/02/20221,5771,5911,574.51,590
02/03/20221,5601,5751,550.51,565.5
02/04/20221,581.51,5841,5711,577
02/07/20221,5841,618.51,5791,618.5
02/08/20221,618.51,639.51,617.51,639
02/09/20221,6501,661.51,628.51,636.5
02/10/20221,6391,648.51,6261,648.5
02/14/20221,642.51,6471,628.51,636
02/15/20221,628.51,6371,6011,605
02/16/20221,628.51,630.51,6131,619
02/17/20221,622.51,627.51,6071,610.5
02/18/20221,596.51,6001,580.51,593.5
02/21/20221,589.51,601.51,5861,592
02/22/20221,5761,5781,5601,572
02/24/20221,5811,5891,5561,566
02/25/20221,546.51,5501,5361,541
02/28/20221,5321,542.51,516.51,525
03/01/20221,5261,534.51,5221,523.5
03/02/20221,5001,5011,477.51,478.5
03/03/20221,5241,529.51,5101,522.5
03/04/20221,517.51,526.51,502.51,503
03/07/20221,490.51,495.51,4731,483
03/08/20221,461.51,4691,436.51,440
03/09/20221,4451,473.51,4451,455.5
03/10/20221,4921,5091,4901,503
03/11/20221,4811,5151,4811,512.5
03/14/20221,5291,5521,528.51,539.5
03/15/20221,563.51,5641,5461,556.5
03/16/20221,558.51,576.51,554.51,568.5
03/17/20221,587.51,6041,587.51,597.5
03/18/20221,5951,6051,591.51,602.5
03/22/20221,6181,633.51,617.51,628.5
03/23/20221,6601,6671,643.51,654.5
03/24/20221,6321,649.51,6221,649
03/25/20221,6571,6581,6401,640.5
03/28/20221,652.51,6631,6321,655.5
03/29/20221,6561,6561,643.51,650.5
03/30/20221,5911,6131,588.51,602
03/31/20221,5791,593.51,566.51,567
04/01/20221,553.51,580.51,550.51,577
04/04/20221,569.51,581.51,5641,580.5
04/05/20221,5811,5831,5481,549
04/06/20221,5571,561.51,5441,545
04/07/20221,5371,538.51,519.51,532
04/08/20221,5341,5371,5181,527
04/11/20221,5231,5511,522.51,549
04/12/20221,5601,572.51,5551,567
04/13/20221,5591,5651,5461,560.5
04/14/20221,552.51,5641,5511,558.5
04/15/20221,558.51,5741,5541,574
04/18/20221,565.51,580.51,559.51,578.5
04/19/20221,5901,591.51,575.51,581.5
04/20/20221,586.51,6091,5831,609
04/21/20221,603.51,616.51,5951,600
04/22/20221,597.51,599.51,5811,590.5
04/25/20221,5551,5771,5551,573.5
04/26/20221,567.51,576.51,5631,565.5
04/27/20221,5551,557.51,5451,545
04/28/20221,539.51,578.51,535.51,578.5
05/02/20221,5571,571.51,5561,567
05/06/20221,5821,598.51,577.51,591.5
05/09/20221,5951,606.51,5901,592.5
05/10/20221,5901,5941,5721,585
05/11/20221,5631,566.51,5381,538
05/12/20221,5451,5521,524.51,526.5
05/13/20221,5231,538.51,5161,531
05/16/20221,529.51,5321,4971,499
05/17/20221,5001,513.51,486.51,486.5
05/18/20221,4971,524.51,495.51,516.5
05/19/20221,4971,515.51,493.51,511.5
05/20/20221,504.51,5171,500.51,515
05/23/20221,5231,5431,521.51,533.5
05/24/20221,5421,5481,528.51,530.5
05/25/20221,526.51,5361,522.51,522.5
05/26/20221,5291,536.51,523.51,524.5
05/27/20221,530.51,531.51,517.51,521.5
05/30/20221,5201,539.51,518.51,531
05/31/20221,522.51,533.51,5141,519
06/01/20221,533.51,549.51,5311,546
06/02/20221,537.51,5411,525.51,528
06/03/20221,5281,5361,5281,533
06/06/20221,530.51,534.51,5251,531
06/07/20221,5421,5561,538.51,545.5
06/08/20221,535.51,5431,521.51,523
06/09/20221,5231,5431,5221,528
06/10/20221,5171,5251,5061,506
06/13/20221,4871,502.51,486.51,500.5
06/14/20221,494.51,509.51,4941,505
06/15/20221,5011,5141,499.51,509
06/16/20221,5151,5331,5101,526.5
06/17/20221,517.51,5261,510.51,520
06/20/20221,5201,536.51,5151,525.5
06/21/20221,5351,554.51,5281,553
06/22/20221,5561,5591,5471,558
06/23/20221,5561,576.51,5561,570
06/24/20221,5321,539.51,5241,528.5
06/27/20221,543.51,547.51,525.51,528.5
06/28/20221,5341,5501,5321,550
06/29/20221,5531,566.51,546.51,555.5
06/30/20221,5481,551.51,535.51,543
07/01/20221,5441,553.51,5361,542.5
07/04/20221,5481,559.51,5471,559.5
07/05/20221,5641,575.51,5611,575
07/06/20221,5611,568.51,528.51,531
07/07/20221,5451,5501,529.51,540
07/08/20221,5461,567.51,544.51,559
07/11/20221,5691,583.51,563.51,582.5
07/12/20221,5871,5891,5621,567
07/13/20221,580.51,584.51,5731,579
07/14/20221,5651,574.51,5621,564
07/15/20221,5531,5561,532.51,538.5
07/19/20221,562.51,568.51,5591,561.5
07/20/20221,5881,590.51,571.51,580
07/21/20221,5781,585.51,571.51,579.5
07/22/20221,5701,582.51,566.51,581.5
07/25/20221,5751,590.51,5721,580.5
07/26/20221,5921,598.51,579.51,580
07/27/20221,5861,5891,5781,582
07/28/20221,583.51,5841,574.51,578
07/29/20221,569.51,5851,5661,583.5
08/01/20221,5911,5951,5781,593.5
08/02/20221,584.51,5851,5601,560
08/03/20221,559.51,5641,551.51,563
08/04/20221,567.51,567.51,5541,562.5
08/05/20221,5541,560.51,553.51,555.5
08/08/20221,5621,5741,561.51,571.5
08/09/20221,5621,5721,5611,564
08/10/20221,5741,577.51,5661,569
08/12/20221,5801,596.51,574.51,590
08/15/20221,5861,587.51,5791,582.5
08/16/20221,5811,584.51,575.51,578.5
08/17/20221,5871,6011,583.51,594
08/18/20221,595.51,5961,5821,583.5
08/19/20221,585.51,587.51,568.51,576.5
08/22/20221,578.51,5801,571.51,576
08/23/20221,575.51,578.51,5631,564
08/24/20221,572.51,582.51,568.51,576.5
08/25/20221,584.51,5901,580.51,587
08/26/20221,5871,5941,5861,587.5
08/29/20221,576.51,589.51,5721,584.5
08/30/20221,589.51,5971,586.51,591.5
08/31/20221,5851,597.51,582.51,593.5
09/01/20221,594.51,597.51,582.51,587.5
09/02/20221,5881,5991,586.51,599
09/05/20221,5991,6041,5911,591
09/06/20221,5901,6011,5841,599.5
09/07/20221,6001,6241,5911,594.5
09/08/20221,6131,636.51,6121,635
09/09/20221,6331,6461,629.51,640.5
09/12/20221,6401,642.51,632.51,637
09/13/20221,6401,6421,635.51,640
09/14/20221,629.51,646.51,626.51,641.5
09/15/20221,6451,6451,633.51,641.5
09/16/20221,646.51,6691,646.51,665
09/20/20221,6761,6791,666.51,670
09/21/20221,674.51,683.51,6691,670
09/22/20221,6751,6751,656.51,661
09/26/20221,6461,6471,612.51,613.5
09/27/20221,614.51,638.51,6141,624.5
09/28/20221,6101,612.51,5881,608
09/29/20221,5701,5961,5691,591
09/30/20221,592.51,595.51,555.51,562.5
10/03/20221,555.51,562.51,5371,556.5
10/04/20221,5741,606.51,573.51,604
10/05/20221,6151,626.51,597.51,599
10/06/20221,592.51,605.51,5911,596.5
10/07/20221,5981,606.51,587.51,602
10/11/20221,6091,624.51,607.51,615
10/12/20221,6151,624.51,6101,614.5
10/13/20221,623.51,623.51,607.51,617
10/14/20221,6341,648.51,624.51,638
10/17/20221,6481,6561,6231,625.5
10/18/20221,6381,6411,626.51,631.5
10/19/20221,628.51,634.51,6181,618
10/20/20221,6161,635.51,6141,621.5
10/21/20221,6141,622.51,6111,619.5
10/24/20221,6301,6351,6151,619.5
10/25/20221,624.51,639.51,6201,636
10/26/20221,6371,644.51,627.51,627.5
10/27/20221,624.51,625.51,582.51,584
10/28/20221,587.51,6001,585.51,587.5
10/31/20221,5951,6081,593.51,606
11/01/20221,6061,609.51,596.51,600
11/02/20221,6001,6151,5981,610
11/04/20221,624.51,636.51,6161,621
11/07/20221,6301,630.51,6121,615
11/08/20221,617.51,632.51,613.51,627.5
11/09/20221,6291,632.51,622.51,627
11/10/20221,6241,6451,6231,645
11/11/20221,6501,652.51,623.51,630
11/14/20221,6141,618.51,597.51,597.5
11/15/20221,615.51,6241,6111,615.5
11/16/20221,6061,610.51,594.51,606.5
11/17/20221,6031,6271,6031,627
11/18/20221,630.51,646.51,625.51,628
11/21/20221,630.51,6361,6251,630
11/22/20221,6331,6631,6331,658.5
11/24/20221,6671,710.51,6661,706.5
11/25/20221,6921,710.51,6881,709
11/28/20221,7201,725.51,6861,701.5
11/29/20221,7061,723.51,6971,723.5
11/30/20221,715.51,727.51,702.51,717
12/01/20221,714.51,7161,677.51,677.5
12/02/20221,6651,6731,6471,659.5
12/05/20221,649.51,6561,6361,645.5
12/06/20221,6471,6711,6471,661.5
12/07/20221,6661,6861,660.51,681
12/08/20221,674.51,684.51,6551,682
12/09/20221,6861,695.51,6821,686.5
12/12/20221,6851,689.51,6791,686
12/13/20221,6921,697.51,684.51,689
12/14/20221,6821,6931,680.51,690
12/15/20221,6901,6991,688.51,695.5
12/16/20221,7001,713.51,686.51,687.5
12/19/20221,695.51,713.51,695.51,698.5
12/20/20221,7061,816.51,7051,767
12/21/20221,825.51,8601,796.51,806
12/22/20221,8201,8201,788.51,817
12/23/20221,8171,844.51,8121,842.5
12/26/20221,834.51,8501,823.51,846.5
12/27/20221,8501,8691,842.51,867
12/28/20221,8751,8941,8651,878
12/29/20221,8761,876.51,8321,850.5
12/30/20221,8471,8721,8371,856