-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-6.03% -
3 MONTH PERFORMANCE
+4.65% -
6 MONTH PERFORMANCE
+2.53% -
YEAR-TO-DATE PERFORMANCE
+17.73% -
1 YEAR PERFORMANCE
+10.96%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $4.03 | $4.05 (0.5%) | $4.05 | $4.01 | 458,849 | $10.27 B |
| 09/18/2024 | $3.92 | $3.93 (0.26%) | $3.99 | $3.92 | 1.15 M | $9.96 B |
| 09/17/2024 | $3.95 | $3.93 (-0.51%) | $3.97 | $3.92 | 1.17 M | $9.96 B |
| 09/16/2024 | $4.06 | $4.06 (0%) | $4.10 | $4.04 | 1.01 M | $10.29 B |
| 09/13/2024 | $4.03 | $4.05 (0.5%) | $4.07 | $4.02 | 1.05 M | $10.27 B |
| 09/12/2024 | $3.99 | $4.03 (1%) | $4.05 | $3.96 | 928,024 | $10.21 B |
| 09/11/2024 | $3.97 | $4.00 (0.76%) | $4.00 | $3.92 | 901,632 | $10.14 B |
| 09/10/2024 | $4.00 | $3.99 (-0.25%) | $4.01 | $3.94 | 1.03 M | $10.11 B |
| 09/09/2024 | $4.00 | $4.01 (0.25%) | $4.04 | $3.97 | 1.44 M | $10.16 B |
| 09/06/2024 | $4.13 | $4.06 (-1.69%) | $4.13 | $4.03 | 1.37 M | $10.29 B |
| 09/05/2024 | $4.14 | $4.17 (0.72%) | $4.18 | $4.13 | 833,210 | $10.57 B |
| 09/04/2024 | $4.13 | $4.13 (0%) | $4.16 | $4.11 | 682,703 | $10.47 B |
| 09/03/2024 | $4.25 | $4.23 (-0.47%) | $4.31 | $4.21 | 708,915 | $10.72 B |
| 08/30/2024 | $4.18 | $4.16 (-0.48%) | $4.20 | $4.15 | 686,425 | $10.54 B |
| 08/29/2024 | $4.17 | $4.19 (0.48%) | $4.21 | $4.16 | 800,400 | $10.62 B |
| 08/28/2024 | $4.17 | $4.18 (0.24%) | $4.21 | $4.16 | 647,000 | $10.59 B |
| 08/27/2024 | $4.19 | $4.17 (-0.48%) | $4.21 | $4.17 | 1.00 M | $10.57 B |
| 08/26/2024 | $4.19 | $4.18 (-0.24%) | $4.21 | $4.17 | 893,900 | $10.59 B |
| 08/23/2024 | $4.24 | $4.29 (1.18%) | $4.31 | $4.24 | 1.07 M | $10.87 B |
| 08/22/2024 | $4.20 | $4.18 (-0.48%) | $4.23 | $4.15 | 1.06 M | $10.59 B |
| 08/21/2024 | $4.25 | $4.25 (0%) | $4.26 | $4.22 | 659,189 | $10.77 B |
| 08/20/2024 | $4.27 | $4.24 (-0.7%) | $4.27 | $4.22 | 867,118 | $10.75 B |
| 08/19/2024 | $4.25 | $4.31 (1.41%) | $4.31 | $4.25 | 1.17 M | $10.92 B |
| 08/16/2024 | $4.26 | $4.26 (0%) | $4.27 | $4.23 | 834,646 | $10.80 B |
| 08/15/2024 | $4.08 | $4.27 (4.66%) | $4.29 | $4.08 | 1.29 M | $10.82 B |
| 08/14/2024 | $3.98 | $4.02 (1.01%) | $4.02 | $3.98 | 797,884 | $10.19 B |
| 08/13/2024 | $3.92 | $3.97 (1.28%) | $3.97 | $3.90 | 1.29 M | $10.06 B |
| 08/12/2024 | $3.88 | $3.83 (-1.29%) | $3.90 | $3.83 | 959,763 | $9.71 B |
| 08/09/2024 | $3.78 | $3.84 (1.59%) | $3.85 | $3.78 | 1.21 M | $9.73 B |
| 08/08/2024 | $3.76 | $3.74 (-0.53%) | $3.79 | $3.74 | 1.50 M | $9.48 B |
| 08/07/2024 | $3.93 | $3.75 (-4.58%) | $3.95 | $3.75 | 2.03 M | $9.50 B |
| 08/06/2024 | $3.57 | $3.69 (3.36%) | $3.70 | $3.52 | 2.51 M | $9.35 B |
| 08/05/2024 | $3.47 | $3.84 (10.66%) | $3.93 | $3.45 | 3.18 M | $9.73 B |
| 08/02/2024 | $4.05 | $4.07 (0.49%) | $4.11 | $3.90 | 2.09 M | $10.32 B |
| 08/01/2024 | $4.55 | $4.51 (-0.88%) | $4.56 | $4.49 | 1.00 M | $11.43 B |
| 07/31/2024 | $4.62 | $4.62 (0%) | $4.63 | $4.52 | 702,917 | $11.71 B |
| 07/30/2024 | $4.29 | $4.32 (0.7%) | $4.32 | $4.27 | 520,642 | $10.95 B |
| 07/29/2024 | $4.32 | $4.32 (0%) | $4.35 | $4.32 | 375,500 | $10.95 B |
| 07/26/2024 | $4.31 | $4.29 (-0.46%) | $4.31 | $4.27 | 717,600 | $10.88 B |
| 07/25/2024 | $4.27 | $4.27 (0%) | $4.29 | $4.25 | 1.14 M | $10.83 B |
| 07/24/2024 | $4.43 | $4.41 (-0.45%) | $4.45 | $4.40 | 452,100 | $11.18 B |
| 07/23/2024 | $4.46 | $4.50 (0.9%) | $4.50 | $4.45 | 269,331 | $11.41 B |
| 07/22/2024 | $4.35 | $4.40 (1.15%) | $4.40 | $4.35 | 389,549 | $11.15 B |
| 07/19/2024 | $4.37 | $4.36 (-0.23%) | $4.37 | $4.32 | 419,867 | $11.05 B |
| 07/18/2024 | $4.43 | $4.42 (-0.23%) | $4.45 | $4.41 | 370,995 | $11.21 B |
| 07/17/2024 | $4.37 | $4.41 (0.92%) | $4.41 | $4.37 | 346,668 | $11.18 B |
| 07/16/2024 | $4.35 | $4.38 (0.69%) | $4.39 | $4.35 | 317,962 | $11.10 B |
| 07/15/2024 | $4.34 | $4.33 (-0.23%) | $4.34 | $4.32 | 284,769 | $10.98 B |
| 07/12/2024 | $4.31 | $4.34 (0.7%) | $4.35 | $4.29 | 412,046 | $11.00 B |
| 07/11/2024 | $4.35 | $4.31 (-0.92%) | $4.37 | $4.30 | 1.01 M | $10.93 B |
| 07/10/2024 | $4.32 | $4.34 (0.46%) | $4.36 | $4.32 | 641,108 | $11.00 B |
| 07/09/2024 | $4.29 | $4.29 (0%) | $4.30 | $4.28 | 985,043 | $10.88 B |
| 07/08/2024 | $4.32 | $4.33 (0.23%) | $4.34 | $4.31 | 488,598 | $10.98 B |
| 07/05/2024 | $4.35 | $4.40 (1.15%) | $4.40 | $4.35 | 475,282 | $11.15 B |
| 07/03/2024 | $4.30 | $4.32 (0.47%) | $4.33 | $4.30 | 242,192 | $10.95 B |
| 07/02/2024 | $4.31 | $4.34 (0.7%) | $4.36 | $4.30 | 931,753 | $11.00 B |
| 07/01/2024 | $4.23 | $4.27 (0.95%) | $4.27 | $4.23 | 542,484 | $10.83 B |
| 06/28/2024 | $4.19 | $4.23 (0.95%) | $4.23 | $4.19 | 545,150 | $10.72 B |
| 06/27/2024 | $4.10 | $4.12 (0.49%) | $4.12 | $4.09 | 669,411 | $10.45 B |
| 06/26/2024 | $4.08 | $4.07 (-0.25%) | $4.09 | $4.05 | 1.04 M | $10.32 B |
| 06/25/2024 | $4.08 | $4.09 (0.25%) | $4.11 | $4.06 | 559,906 | $10.37 B |
| 06/24/2024 | $3.91 | $3.95 (1.02%) | $3.96 | $3.91 | 726,153 | $10.01 B |
| 06/21/2024 | $3.90 | $3.86 (-1.03%) | $3.90 | $3.85 | 796,039 | $9.79 B |
| 06/20/2024 | $3.89 | $3.90 (0.26%) | $3.91 | $3.88 | 518,544 | $9.89 B |