5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
+9.38%
3 MONTH PERFORMANCE
+11.90%
6 MONTH PERFORMANCE
+31.74%
YEAR-TO-DATE PERFORMANCE
+48.98%
1 YEAR PERFORMANCE
+42.01%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $7.34 | $7.28 (-0.82%) | $7.36 | $7.27 | 1.55 M | $90.62 B |
| 12/03/2025 | $7.16 | $7.21 (0.7%) | $7.22 | $7.14 | 2.39 M | $89.75 B |
| 12/02/2025 | $7.29 | $7.26 (-0.41%) | $7.32 | $7.25 | 7.05 M | $90.37 B |
| 12/01/2025 | $7.11 | $7.16 (0.7%) | $7.19 | $7.10 | 1.68 M | $89.12 B |
| 11/28/2025 | $7.11 | $7.10 (-0.14%) | $7.12 | $7.06 | 1.23 M | $88.38 B |
| 11/26/2025 | $7.00 | $7.09 (1.29%) | $7.12 | $7.00 | 1.84 M | $88.25 B |
| 11/25/2025 | $6.79 | $6.86 (1.03%) | $6.87 | $6.73 | 2.40 M | $85.39 B |
| 11/24/2025 | $6.61 | $6.70 (1.36%) | $6.72 | $6.61 | 2.33 M | $83.40 B |
| 11/21/2025 | $6.60 | $6.61 (0.15%) | $6.64 | $6.54 | 3.46 M | $82.28 B |
| 11/20/2025 | $6.64 | $6.45 (-2.86%) | $6.66 | $6.45 | 3.57 M | $80.29 B |
| 11/19/2025 | $6.52 | $6.57 (0.77%) | $6.59 | $6.50 | 1.82 M | $81.78 B |
| 11/18/2025 | $6.57 | $6.55 (-0.3%) | $6.59 | $6.49 | 3.14 M | $81.53 B |
| 11/17/2025 | $6.87 | $6.78 (-1.31%) | $6.89 | $6.74 | 1.84 M | $84.39 B |
| 11/14/2025 | $6.87 | $7.05 (2.62%) | $7.11 | $6.86 | 2.56 M | $88.65 B |
| 11/13/2025 | $6.87 | $6.79 (-1.16%) | $6.87 | $6.75 | 2.87 M | $85.38 B |
| 11/12/2025 | $6.80 | $6.80 (0%) | $6.85 | $6.76 | 2.80 M | $85.51 B |
| 11/11/2025 | $6.63 | $6.73 (1.51%) | $6.77 | $6.61 | 12.01 M | $84.63 B |
| 11/10/2025 | $6.67 | $6.71 (0.6%) | $6.72 | $6.64 | 1.96 M | $84.38 B |
| 11/07/2025 | $6.64 | $6.63 (-0.15%) | $6.64 | $6.53 | 2.43 M | $83.37 B |
| 11/06/2025 | $6.70 | $6.71 (0.15%) | $6.74 | $6.67 | 2.39 M | $84.38 B |
| 11/05/2025 | $6.59 | $6.66 (1.06%) | $6.67 | $6.58 | 1.89 M | $83.75 B |
| 11/04/2025 | $6.66 | $6.66 (0%) | $6.72 | $6.66 | 1.78 M | $83.75 B |
| 11/03/2025 | $6.75 | $6.75 (0%) | $6.77 | $6.72 | 1.91 M | $84.88 B |
| 10/31/2025 | $6.69 | $6.73 (0.6%) | $6.75 | $6.69 | 1.76 M | $84.63 B |
| 10/30/2025 | $6.69 | $6.70 (0.15%) | $6.76 | $6.66 | 2.17 M | $84.25 B |
| 10/29/2025 | $6.64 | $6.61 (-0.45%) | $6.67 | $6.59 | 3.71 M | $83.12 B |
| 10/28/2025 | $6.55 | $6.71 (2.44%) | $6.74 | $6.55 | 12.05 M | $84.38 B |
| 10/27/2025 | $6.51 | $6.51 (0%) | $6.53 | $6.49 | 1.47 M | $81.86 B |
| 10/24/2025 | $6.48 | $6.46 (-0.31%) | $6.48 | $6.43 | 1.25 M | $81.23 B |
| 10/23/2025 | $6.43 | $6.42 (-0.16%) | $6.45 | $6.40 | 1.61 M | $80.73 B |
| 10/22/2025 | $6.47 | $6.42 (-0.77%) | $6.47 | $6.37 | 2.54 M | $80.73 B |
| 10/21/2025 | $6.46 | $6.47 (0.15%) | $6.50 | $6.46 | 2.22 M | $81.36 B |
| 10/20/2025 | $6.46 | $6.47 (0.15%) | $6.52 | $6.45 | 1.48 M | $81.36 B |
| 10/17/2025 | $6.21 | $6.23 (0.32%) | $6.24 | $6.18 | 2.17 M | $78.34 B |
| 10/16/2025 | $6.34 | $6.28 (-0.95%) | $6.37 | $6.27 | 2.08 M | $78.97 B |
| 10/15/2025 | $6.30 | $6.28 (-0.32%) | $6.32 | $6.24 | 2.21 M | $78.97 B |
| 10/14/2025 | $6.14 | $6.24 (1.63%) | $6.27 | $6.13 | 2.48 M | $78.47 B |
| 10/13/2025 | $6.22 | $6.20 (-0.32%) | $6.22 | $6.16 | 2.07 M | $77.96 B |
| 10/10/2025 | $6.25 | $6.09 (-2.56%) | $6.26 | $6.09 | 3.31 M | $76.58 B |
| 10/09/2025 | $6.45 | $6.38 (-1.09%) | $6.45 | $6.37 | 1.31 M | $80.23 B |
| 10/08/2025 | $6.42 | $6.46 (0.62%) | $6.47 | $6.42 | 3.55 M | $81.23 B |
| 10/07/2025 | $6.39 | $6.35 (-0.63%) | $6.39 | $6.33 | 2.12 M | $79.85 B |
| 10/06/2025 | $6.50 | $6.48 (-0.31%) | $6.50 | $6.47 | 1.64 M | $81.48 B |
| 10/03/2025 | $6.58 | $6.61 (0.46%) | $6.62 | $6.57 | 1.88 M | $83.12 B |
| 10/02/2025 | $6.48 | $6.45 (-0.46%) | $6.50 | $6.43 | 1.60 M | $81.11 B |
| 10/01/2025 | $6.60 | $6.51 (-1.36%) | $6.63 | $6.49 | 2.94 M | $81.86 B |
| 09/30/2025 | $6.74 | $6.70 (-0.59%) | $6.74 | $6.65 | 1.68 M | $84.25 B |
| 09/29/2025 | $6.78 | $6.76 (-0.29%) | $6.78 | $6.74 | 1.20 M | $85.01 B |
| 09/26/2025 | $6.82 | $6.85 (0.44%) | $6.87 | $6.81 | 1.74 M | $86.14 B |
| 09/25/2025 | $6.77 | $6.78 (0.15%) | $6.79 | $6.75 | 1.62 M | $85.26 B |
| 09/24/2025 | $6.77 | $6.79 (0.3%) | $6.82 | $6.76 | 1.71 M | $85.38 B |
| 09/23/2025 | $6.79 | $6.74 (-0.74%) | $6.81 | $6.73 | 1.29 M | $84.75 B |
| 09/22/2025 | $6.67 | $6.75 (1.2%) | $6.77 | $6.67 | 2.16 M | $84.88 B |
| 09/19/2025 | $6.64 | $6.64 (0%) | $6.65 | $6.60 | 2.16 M | $83.50 B |
| 09/18/2025 | $6.50 | $6.58 (1.23%) | $6.60 | $6.50 | 3.77 M | $82.74 B |
| 09/17/2025 | $6.56 | $6.56 (0%) | $6.63 | $6.53 | 2.66 M | $82.49 B |
| 09/16/2025 | $6.60 | $6.57 (-0.45%) | $6.61 | $6.50 | 2.22 M | $82.62 B |
| 09/15/2025 | $6.65 | $6.69 (0.6%) | $6.71 | $6.62 | 4.26 M | $84.13 B |
| 09/12/2025 | $6.61 | $6.61 (0%) | $6.62 | $6.58 | 984.03 K | $83.12 B |
| 09/11/2025 | $6.62 | $6.63 (0.15%) | $6.64 | $6.60 | 1.59 M | $83.37 B |
| 09/10/2025 | $6.70 | $6.71 (0.15%) | $6.75 | $6.68 | 2.79 M | $84.38 B |
| 09/09/2025 | $6.57 | $6.63 (0.91%) | $6.66 | $6.55 | 2.67 M | $83.37 B |
| 09/08/2025 | $6.61 | $6.67 (0.91%) | $6.67 | $6.61 | 1.51 M | $83.87 B |
| 09/05/2025 | $6.61 | $6.51 (-1.51%) | $6.62 | $6.48 | 2.05 M | $81.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
