5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
+12.80%
6 MONTH PERFORMANCE
+13.03%
YEAR-TO-DATE PERFORMANCE
+14.42%
1 YEAR PERFORMANCE
+29.51%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/19/2025 | $5.11 | $5.15 (0.78%) | $5.16 | $5.08 | 3.24 M | $65.27 B |
| 05/16/2025 | $5.12 | $5.14 (0.39%) | $5.14 | $5.09 | 2.55 M | $65.14 B |
| 05/15/2025 | $5.21 | $5.25 (0.77%) | $5.26 | $5.20 | 2.65 M | $66.53 B |
| 05/14/2025 | $5.24 | $5.26 (0.38%) | $5.28 | $5.23 | 2.44 M | $66.66 B |
| 05/13/2025 | $5.15 | $5.17 (0.39%) | $5.20 | $5.13 | 4.43 M | $65.52 B |
| 05/12/2025 | $5.16 | $5.16 (0%) | $5.20 | $5.14 | 3.43 M | $65.39 B |
| 05/09/2025 | $5.08 | $5.10 (0.39%) | $5.10 | $5.07 | 2.74 M | $64.63 B |
| 05/08/2025 | $4.92 | $4.97 (1.02%) | $5.02 | $4.92 | 5.11 M | $62.98 B |
| 05/07/2025 | $4.90 | $4.91 (0.2%) | $4.94 | $4.89 | 2.58 M | $62.22 B |
| 05/06/2025 | $4.90 | $4.91 (0.2%) | $4.94 | $4.88 | 3.82 M | $62.22 B |
| 05/05/2025 | $4.89 | $4.90 (0.2%) | $4.97 | $4.88 | 3.29 M | $62.10 B |
| 05/02/2025 | $4.85 | $4.92 (1.44%) | $4.93 | $4.77 | 4.47 M | $62.35 B |
| 05/01/2025 | $4.94 | $4.92 (-0.4%) | $4.96 | $4.90 | 3.47 M | $62.35 B |
| 04/30/2025 | $5.01 | $5.05 (0.8%) | $5.05 | $4.96 | 2.65 M | $64.00 B |
| 04/29/2025 | $5.10 | $5.10 (0%) | $5.13 | $5.07 | 2.60 M | $64.63 B |
| 04/28/2025 | $5.00 | $5.07 (1.4%) | $5.09 | $4.96 | 4.47 M | $64.25 B |
| 04/25/2025 | $4.91 | $4.95 (0.81%) | $4.96 | $4.89 | 2.35 M | $62.73 B |
| 04/24/2025 | $4.91 | $4.95 (0.81%) | $4.96 | $4.88 | 3.15 M | $62.73 B |
| 04/23/2025 | $4.88 | $4.87 (-0.2%) | $4.91 | $4.85 | 5.33 M | $61.72 B |
| 04/22/2025 | $4.84 | $4.87 (0.62%) | $4.90 | $4.82 | 4.74 M | $61.72 B |
| 04/21/2025 | $4.84 | $4.81 (-0.62%) | $4.85 | $4.74 | 4.41 M | $60.96 B |
| 04/17/2025 | $4.83 | $4.84 (0.21%) | $4.90 | $4.83 | 4.87 M | $61.34 B |
| 04/16/2025 | $4.71 | $4.67 (-0.85%) | $4.75 | $4.65 | 4.23 M | $59.18 B |
| 04/15/2025 | $4.78 | $4.83 (1.05%) | $4.89 | $4.78 | 6.81 M | $61.21 B |
| 04/14/2025 | $4.70 | $4.73 (0.64%) | $4.78 | $4.67 | 10.65 M | $59.94 B |
| 04/11/2025 | $4.53 | $4.65 (2.65%) | $4.67 | $4.47 | 6.45 M | $58.93 B |
| 04/10/2025 | $4.57 | $4.54 (-0.66%) | $4.59 | $4.39 | 7.53 M | $57.54 B |
| 04/09/2025 | $4.33 | $4.80 (10.85%) | $4.83 | $4.31 | 7.21 M | $60.83 B |
| 04/08/2025 | $4.63 | $4.38 (-5.4%) | $4.67 | $4.32 | 10.85 M | $55.51 B |
| 04/07/2025 | $4.11 | $4.30 (4.62%) | $4.40 | $4.04 | 11.82 M | $54.49 B |
| 04/04/2025 | $4.32 | $4.25 (-1.62%) | $4.39 | $4.21 | 8.86 M | $53.86 B |
| 04/03/2025 | $4.94 | $4.96 (0.4%) | $5.04 | $4.92 | 4.02 M | $62.86 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.
