5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
+16.46%
3 MONTH PERFORMANCE
+22.17%
6 MONTH PERFORMANCE
+11.83%
YEAR-TO-DATE PERFORMANCE
+32.41%
1 YEAR PERFORMANCE
+52.71%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $6.49 | $6.47 (-0.31%) | $6.52 | $6.47 | 2.09 M | $81.36 B |
| 08/18/2025 | $6.58 | $6.62 (0.61%) | $6.63 | $6.56 | 2.33 M | $83.24 B |
| 08/15/2025 | $6.75 | $6.68 (-1.04%) | $6.79 | $6.66 | 2.34 M | $84.00 B |
| 08/14/2025 | $6.47 | $6.50 (0.46%) | $6.53 | $6.46 | 1.80 M | $81.74 B |
| 08/13/2025 | $6.47 | $6.40 (-1.08%) | $6.47 | $6.38 | 1.75 M | $80.48 B |
| 08/12/2025 | $6.37 | $6.43 (0.94%) | $6.44 | $6.35 | 1.73 M | $80.86 B |
| 08/11/2025 | $6.27 | $6.24 (-0.48%) | $6.28 | $6.22 | 1.66 M | $78.47 B |
| 08/08/2025 | $6.21 | $6.26 (0.81%) | $6.26 | $6.19 | 1.51 M | $78.72 B |
| 08/07/2025 | $6.17 | $6.14 (-0.49%) | $6.19 | $6.12 | 1.76 M | $77.21 B |
| 08/06/2025 | $6.06 | $6.08 (0.33%) | $6.09 | $6.04 | 1.56 M | $76.45 B |
| 08/05/2025 | $5.98 | $5.98 (0%) | $6.01 | $5.93 | 1.37 M | $75.20 B |
| 08/04/2025 | $5.86 | $5.93 (1.19%) | $5.94 | $5.84 | 4.14 M | $74.57 B |
| 08/01/2025 | $5.89 | $5.84 (-0.85%) | $5.90 | $5.74 | 3.02 M | $73.44 B |
| 07/31/2025 | $5.96 | $5.90 (-1.01%) | $6.00 | $5.90 | 5.32 M | $74.19 B |
| 07/30/2025 | $5.93 | $5.89 (-0.67%) | $5.95 | $5.88 | 2.68 M | $74.07 B |
| 07/29/2025 | $5.95 | $5.90 (-0.84%) | $5.95 | $5.89 | 2.19 M | $74.19 B |
| 07/28/2025 | $5.95 | $5.94 (-0.17%) | $5.97 | $5.91 | 2.81 M | $74.69 B |
| 07/25/2025 | $6.15 | $6.19 (0.65%) | $6.19 | $6.12 | 2.34 M | $77.84 B |
| 07/24/2025 | $6.18 | $6.20 (0.32%) | $6.24 | $6.18 | 3.05 M | $77.96 B |
| 07/23/2025 | $6.00 | $6.13 (2.17%) | $6.14 | $6.00 | 3.69 M | $77.08 B |
| 07/22/2025 | $5.69 | $5.73 (0.7%) | $5.75 | $5.69 | 3.07 M | $72.05 B |
| 07/21/2025 | $5.62 | $5.64 (0.36%) | $5.68 | $5.58 | 3.35 M | $70.92 B |
| 07/18/2025 | $5.60 | $5.56 (-0.71%) | $5.61 | $5.54 | 2.84 M | $69.92 B |
| 07/17/2025 | $5.53 | $5.60 (1.27%) | $5.61 | $5.52 | 4.66 M | $70.42 B |
| 07/16/2025 | $5.48 | $5.52 (0.73%) | $5.52 | $5.45 | 5.55 M | $69.41 B |
| 07/15/2025 | $5.50 | $5.48 (-0.36%) | $5.51 | $5.46 | 3.32 M | $68.91 B |
| 07/14/2025 | $5.50 | $5.49 (-0.18%) | $5.51 | $5.46 | 7.92 M | $69.04 B |
| 07/11/2025 | $5.57 | $5.50 (-1.26%) | $5.59 | $5.49 | 11.86 M | $69.16 B |
| 07/10/2025 | $5.51 | $5.52 (0.18%) | $5.54 | $5.49 | 3.90 M | $69.41 B |
| 07/09/2025 | $5.50 | $5.50 (0%) | $5.50 | $5.47 | 2.80 M | $69.16 B |
| 07/08/2025 | $5.42 | $5.46 (0.74%) | $5.47 | $5.40 | 3.72 M | $68.66 B |
| 07/07/2025 | $5.50 | $5.42 (-1.45%) | $5.51 | $5.39 | 4.26 M | $68.16 B |
| 07/03/2025 | $5.61 | $5.63 (0.36%) | $5.64 | $5.59 | 2.04 M | $70.80 B |
| 07/02/2025 | $5.58 | $5.59 (0.18%) | $5.61 | $5.55 | 2.05 M | $70.29 B |
| 07/01/2025 | $5.60 | $5.62 (0.36%) | $5.66 | $5.60 | 5.46 M | $70.67 B |
| 06/30/2025 | $5.58 | $5.56 (-0.36%) | $5.59 | $5.55 | 2.70 M | $69.92 B |
| 06/27/2025 | $5.57 | $5.56 (-0.18%) | $5.58 | $5.53 | 2.56 M | $69.92 B |
| 06/26/2025 | $5.57 | $5.60 (0.54%) | $5.62 | $5.57 | 2.12 M | $70.42 B |
| 06/25/2025 | $5.49 | $5.51 (0.36%) | $5.53 | $5.49 | 2.07 M | $69.29 B |
| 06/24/2025 | $5.57 | $5.60 (0.54%) | $5.62 | $5.57 | 2.11 M | $70.42 B |
| 06/23/2025 | $5.35 | $5.42 (1.31%) | $5.43 | $5.35 | 2.97 M | $68.16 B |
| 06/20/2025 | $5.50 | $5.45 (-0.91%) | $5.50 | $5.44 | 1.88 M | $68.53 B |
| 06/18/2025 | $5.47 | $5.49 (0.37%) | $5.52 | $5.46 | 2.37 M | $69.04 B |
| 06/17/2025 | $5.47 | $5.44 (-0.55%) | $5.50 | $5.42 | 2.62 M | $68.41 B |
| 06/16/2025 | $5.53 | $5.51 (-0.36%) | $5.57 | $5.50 | 3.19 M | $69.29 B |
| 06/13/2025 | $5.45 | $5.50 (0.92%) | $5.52 | $5.44 | 2.39 M | $69.16 B |
| 06/12/2025 | $5.57 | $5.56 (-0.18%) | $5.60 | $5.54 | 2.40 M | $69.92 B |
| 06/11/2025 | $5.50 | $5.49 (-0.18%) | $5.52 | $5.48 | 1.65 M | $69.04 B |
| 06/10/2025 | $5.53 | $5.49 (-0.72%) | $5.54 | $5.48 | 2.31 M | $69.04 B |
| 06/09/2025 | $5.60 | $5.61 (0.18%) | $5.63 | $5.60 | 1.96 M | $70.54 B |
| 06/06/2025 | $5.55 | $5.57 (0.36%) | $5.58 | $5.53 | 2.29 M | $70.59 B |
| 06/05/2025 | $5.50 | $5.53 (0.55%) | $5.55 | $5.49 | 2.45 M | $70.08 B |
| 06/04/2025 | $5.56 | $5.53 (-0.54%) | $5.56 | $5.52 | 1.42 M | $70.08 B |
| 06/03/2025 | $5.54 | $5.54 (0%) | $5.56 | $5.51 | 1.48 M | $70.21 B |
| 06/02/2025 | $5.56 | $5.62 (1.08%) | $5.63 | $5.53 | 1.70 M | $71.22 B |
| 05/30/2025 | $5.51 | $5.56 (0.91%) | $5.57 | $5.51 | 3.00 M | $70.46 B |
| 05/29/2025 | $5.55 | $5.49 (-1.08%) | $5.55 | $5.47 | 3.71 M | $69.57 B |
| 05/28/2025 | $5.55 | $5.56 (0.18%) | $5.58 | $5.51 | 4.69 M | $70.46 B |
| 05/27/2025 | $5.55 | $5.66 (1.98%) | $5.68 | $5.55 | 6.08 M | $71.73 B |
| 05/23/2025 | $5.33 | $5.42 (1.69%) | $5.44 | $5.33 | 2.38 M | $68.69 B |
| 05/22/2025 | $5.36 | $5.38 (0.37%) | $5.40 | $5.34 | 3.88 M | $68.18 B |
| 05/21/2025 | $5.41 | $5.47 (1.11%) | $5.49 | $5.41 | 6.34 M | $69.32 B |
| 05/20/2025 | $5.26 | $5.30 (0.76%) | $5.31 | $5.26 | 3.08 M | $67.17 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.
