5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
+18.14%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
+1.23%
1 YEAR PERFORMANCE
+39.04%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $4.91 | $4.95 (0.81%) | $4.96 | $4.88 | 875,378 | $62.73 B |
| 01/02/2025 | $4.90 | $4.89 (-0.2%) | $4.92 | $4.84 | 1.73 M | $61.97 B |
| 12/31/2024 | $4.92 | $4.89 (-0.61%) | $4.95 | $4.88 | 596,100 | $61.97 B |
| 12/30/2024 | $4.85 | $4.92 (1.44%) | $4.93 | $4.84 | 1.01 M | $62.35 B |
| 12/27/2024 | $4.91 | $4.89 (-0.41%) | $4.92 | $4.83 | 1.68 M | $61.97 B |
| 12/26/2024 | $4.87 | $4.90 (0.62%) | $4.90 | $4.86 | 950,424 | $62.10 B |
| 12/24/2024 | $4.89 | $4.88 (-0.2%) | $4.89 | $4.86 | 582,502 | $61.84 B |
| 12/23/2024 | $4.83 | $4.83 (0%) | $4.86 | $4.80 | 1.48 M | $61.21 B |
| 12/20/2024 | $4.76 | $4.82 (1.26%) | $4.86 | $4.73 | 1.48 M | $61.08 B |
| 12/19/2024 | $4.91 | $4.87 (-0.81%) | $4.97 | $4.84 | 1.43 M | $61.72 B |
| 12/18/2024 | $4.95 | $4.83 (-2.42%) | $5.00 | $4.83 | 860,997 | $12.24 B |
| 12/17/2024 | $4.94 | $4.93 (-0.2%) | $4.97 | $4.93 | 669,861 | $12.50 B |
| 12/16/2024 | $5.00 | $4.98 (-0.4%) | $5.01 | $4.97 | 681,301 | $12.62 B |
| 12/13/2024 | $5.03 | $5.02 (-0.2%) | $5.05 | $5.01 | 642,828 | $12.72 B |
| 12/12/2024 | $5.05 | $5.06 (0.2%) | $5.08 | $5.04 | 695,524 | $12.83 B |
| 12/11/2024 | $5.10 | $5.10 (0%) | $5.11 | $5.05 | 900,500 | $12.93 B |
| 12/10/2024 | $5.07 | $5.04 (-0.59%) | $5.08 | $5.04 | 538,619 | $12.77 B |
| 12/09/2024 | $5.11 | $5.07 (-0.78%) | $5.13 | $5.07 | 838,245 | $12.85 B |
| 12/06/2024 | $5.15 | $5.11 (-0.78%) | $5.16 | $5.11 | 824,415 | $12.95 B |
| 12/05/2024 | $5.14 | $5.13 (-0.19%) | $5.17 | $5.13 | 783,713 | $13.00 B |
| 12/04/2024 | $5.12 | $5.11 (-0.2%) | $5.19 | $5.10 | 886,099 | $12.95 B |
| 12/03/2024 | $5.29 | $5.26 (-0.57%) | $5.31 | $5.25 | 1.40 M | $13.33 B |
| 12/02/2024 | $5.20 | $5.21 (0.19%) | $5.25 | $5.16 | 1.80 M | $13.21 B |
| 11/29/2024 | $5.00 | $5.08 (1.6%) | $5.09 | $5.00 | 406,138 | $12.88 B |
| 11/27/2024 | $4.89 | $4.90 (0.2%) | $4.92 | $4.88 | 862,300 | $12.42 B |
| 11/26/2024 | $4.90 | $4.89 (-0.2%) | $4.92 | $4.87 | 877,904 | $12.39 B |
| 11/25/2024 | $5.01 | $4.95 (-1.2%) | $5.01 | $4.95 | 889,400 | $12.55 B |
| 11/22/2024 | $5.00 | $4.98 (-0.4%) | $5.01 | $4.97 | 1.23 M | $12.62 B |
| 11/21/2024 | $4.99 | $5.02 (0.6%) | $5.06 | $4.99 | 861,636 | $12.72 B |
| 11/20/2024 | $4.92 | $4.91 (-0.2%) | $4.92 | $4.87 | 765,879 | $12.44 B |
| 11/19/2024 | $4.93 | $4.98 (1.01%) | $4.99 | $4.91 | 927,956 | $12.62 B |
| 11/18/2024 | $4.84 | $4.88 (0.83%) | $4.91 | $4.83 | 895,814 | $12.37 B |
| 11/15/2024 | $4.84 | $4.88 (0.83%) | $4.89 | $4.84 | 1.39 M | $12.37 B |
| 11/14/2024 | $4.64 | $4.76 (2.59%) | $4.80 | $4.64 | 2.46 M | $12.06 B |
| 11/13/2024 | $4.54 | $4.52 (-0.44%) | $4.55 | $4.50 | 1.07 M | $11.46 B |
| 11/12/2024 | $4.52 | $4.51 (-0.22%) | $4.56 | $4.49 | 797,388 | $11.43 B |
| 11/11/2024 | $4.50 | $4.54 (0.89%) | $4.57 | $4.47 | 994,745 | $11.51 B |
| 11/08/2024 | $4.48 | $4.51 (0.67%) | $4.52 | $4.47 | 884,246 | $11.43 B |
| 11/07/2024 | $4.54 | $4.54 (0%) | $4.56 | $4.51 | 819,554 | $11.51 B |
| 11/06/2024 | $4.52 | $4.56 (0.88%) | $4.59 | $4.50 | 1.19 M | $11.56 B |
| 11/05/2024 | $4.30 | $4.38 (1.86%) | $4.38 | $4.29 | 1.25 M | $11.10 B |
| 11/04/2024 | $4.32 | $4.31 (-0.23%) | $4.37 | $4.31 | 4.58 M | $10.92 B |
| 11/01/2024 | $4.24 | $4.31 (1.65%) | $4.33 | $4.24 | 3.28 M | $10.92 B |
| 10/31/2024 | $4.20 | $4.23 (0.71%) | $4.25 | $4.19 | 1.80 M | $10.72 B |
| 10/30/2024 | $4.23 | $4.23 (0%) | $4.26 | $4.21 | 490,500 | $10.72 B |
| 10/29/2024 | $4.20 | $4.22 (0.48%) | $4.25 | $4.20 | 1.57 M | $10.70 B |
| 10/28/2024 | $4.11 | $4.12 (0.24%) | $4.16 | $4.10 | 1.52 M | $10.44 B |
| 10/25/2024 | $4.12 | $4.09 (-0.73%) | $4.13 | $4.08 | 667,000 | $10.37 B |
| 10/24/2024 | $4.10 | $4.10 (0%) | $4.12 | $4.08 | 959,236 | $10.39 B |
| 10/23/2024 | $4.10 | $4.06 (-0.98%) | $4.10 | $4.05 | 1.18 M | $10.29 B |
| 10/22/2024 | $4.22 | $4.21 (-0.24%) | $4.24 | $4.19 | 918,925 | $10.67 B |
| 10/21/2024 | $4.28 | $4.26 (-0.47%) | $4.29 | $4.23 | 983,404 | $10.80 B |
| 10/18/2024 | $4.29 | $4.31 (0.47%) | $4.33 | $4.27 | 988,901 | $10.92 B |
| 10/17/2024 | $4.27 | $4.28 (0.23%) | $4.32 | $4.26 | 1.17 M | $10.85 B |
| 10/16/2024 | $4.20 | $4.22 (0.48%) | $4.22 | $4.18 | 1.41 M | $10.70 B |
| 10/15/2024 | $4.21 | $4.13 (-1.9%) | $4.23 | $4.12 | 1.53 M | $10.47 B |
| 10/14/2024 | $4.26 | $4.25 (-0.23%) | $4.30 | $4.24 | 1.94 M | $10.77 B |
| 10/11/2024 | $4.20 | $4.26 (1.43%) | $4.27 | $4.20 | 1.17 M | $10.80 B |
| 10/10/2024 | $4.11 | $4.15 (0.97%) | $4.17 | $4.08 | 2.21 M | $10.52 B |
| 10/09/2024 | $4.11 | $4.10 (-0.24%) | $4.13 | $4.08 | 1.51 M | $10.39 B |
| 10/08/2024 | $4.18 | $4.17 (-0.24%) | $4.19 | $4.16 | 3.90 M | $10.57 B |
| 10/07/2024 | $4.23 | $4.27 (0.95%) | $4.36 | $4.23 | 13.32 M | $10.82 B |