5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+17.10%
3 MONTH PERFORMANCE
+28.81%
6 MONTH PERFORMANCE
+46.52%
YEAR-TO-DATE PERFORMANCE
+17.90%
1 YEAR PERFORMANCE
+54.94%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $8.73 | $8.64 (-1.03%) | $8.82 | $8.59 | 15.16 M | $107.54 B |
| 01/28/2026 | $8.63 | $8.63 (0%) | $8.65 | $8.56 | 4.11 M | $107.42 B |
| 01/27/2026 | $8.57 | $8.68 (1.28%) | $8.68 | $8.52 | 2.43 M | $108.04 B |
| 01/26/2026 | $8.48 | $8.51 (0.35%) | $8.55 | $8.45 | 2.54 M | $105.93 B |
| 01/23/2026 | $8.42 | $8.47 (0.59%) | $8.49 | $8.39 | 2.63 M | $105.43 B |
| 01/22/2026 | $8.41 | $8.37 (-0.48%) | $8.41 | $8.35 | 1.68 M | $104.18 B |
| 01/21/2026 | $8.37 | $8.45 (0.96%) | $8.49 | $8.29 | 3.90 M | $105.18 B |
| 01/20/2026 | $8.42 | $8.51 (1.07%) | $8.55 | $8.40 | 3.94 M | $105.93 B |
| 01/16/2026 | $8.59 | $8.59 (0%) | $8.62 | $8.55 | 2.42 M | $106.92 B |
| 01/15/2026 | $8.54 | $8.49 (-0.59%) | $8.59 | $8.48 | 2.38 M | $105.68 B |
| 01/14/2026 | $8.43 | $8.39 (-0.47%) | $8.46 | $8.32 | 4.08 M | $104.43 B |
| 01/13/2026 | $8.24 | $8.21 (-0.36%) | $8.32 | $8.20 | 3.36 M | $102.19 B |
| 01/12/2026 | $8.00 | $8.04 (0.5%) | $8.09 | $7.97 | 2.43 M | $100.08 B |
| 01/09/2026 | $7.94 | $7.94 (0%) | $8.04 | $7.85 | 4.33 M | $98.83 B |
| 01/08/2026 | $7.79 | $7.85 (0.77%) | $7.87 | $7.79 | 2.42 M | $97.71 B |
| 01/07/2026 | $7.80 | $7.78 (-0.26%) | $7.85 | $7.76 | 2.38 M | $96.84 B |
| 01/06/2026 | $7.83 | $7.77 (-0.77%) | $7.94 | $7.76 | 2.77 M | $96.72 B |
| 01/05/2026 | $7.52 | $7.62 (1.33%) | $7.64 | $7.51 | 3.22 M | $94.85 B |
| 01/02/2026 | $7.41 | $7.41 (0%) | $7.43 | $7.35 | 2.95 M | $92.23 B |
| 12/31/2025 | $7.36 | $7.32 (-0.54%) | $7.36 | $7.32 | 2.16 M | $91.11 B |
| 12/30/2025 | $7.37 | $7.37 (0%) | $7.43 | $7.35 | 1.80 M | $91.74 B |
| 12/29/2025 | $7.35 | $7.34 (-0.14%) | $7.36 | $7.31 | 2.16 M | $91.36 B |
| 12/26/2025 | $7.33 | $7.32 (-0.14%) | $7.33 | $7.28 | 2.67 M | $91.11 B |
| 12/24/2025 | $7.39 | $7.42 (0.41%) | $7.44 | $7.37 | 2.98 M | $92.36 B |
| 12/23/2025 | $7.44 | $7.46 (0.27%) | $7.51 | $7.44 | 2.53 M | $92.86 B |
| 12/22/2025 | $7.30 | $7.36 (0.82%) | $7.37 | $7.30 | 1.92 M | $91.61 B |
| 12/19/2025 | $7.29 | $7.31 (0.27%) | $7.36 | $7.27 | 3.06 M | $90.99 B |
| 12/18/2025 | $7.30 | $7.26 (-0.55%) | $7.32 | $7.26 | 2.42 M | $90.37 B |
| 12/17/2025 | $7.33 | $7.23 (-1.36%) | $7.35 | $7.23 | 3.56 M | $89.99 B |
| 12/16/2025 | $7.36 | $7.38 (0.27%) | $7.45 | $7.34 | 13.40 M | $91.86 B |
| 12/15/2025 | $7.58 | $7.59 (0.13%) | $7.64 | $7.57 | 2.36 M | $94.48 B |
| 12/12/2025 | $7.37 | $7.37 (0%) | $7.39 | $7.32 | 1.95 M | $91.74 B |
| 12/11/2025 | $7.27 | $7.35 (1.1%) | $7.35 | $7.27 | 2.16 M | $91.49 B |
| 12/10/2025 | $7.26 | $7.30 (0.55%) | $7.34 | $7.25 | 3.31 M | $90.87 B |
| 12/09/2025 | $7.26 | $7.26 (0%) | $7.32 | $7.22 | 8.57 M | $90.37 B |
| 12/08/2025 | $7.32 | $7.28 (-0.55%) | $7.32 | $7.26 | 2.45 M | $90.62 B |
| 12/05/2025 | $7.36 | $7.35 (-0.14%) | $7.39 | $7.33 | 1.65 M | $91.49 B |
| 12/04/2025 | $7.34 | $7.28 (-0.82%) | $7.35 | $7.27 | 1.66 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 |
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.
