5 DAY PERFORMANCE
-22.22%
1 MONTH PERFORMANCE
-21.55%
3 MONTH PERFORMANCE
-8.25%
6 MONTH PERFORMANCE
-15.50%
YEAR-TO-DATE PERFORMANCE
+10.93%
1 YEAR PERFORMANCE
+33.55%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $10.75 | $10.70 (-0.47%) | $10.80 | $10.68 | 1.59 M | $130.38 B |
| 08/05/2026 | $10.79 | $10.70 (-0.83%) | $10.86 | $10.70 | 4.51 M | $130.38 B |
| 08/04/2026 | $10.39 | $10.34 (-0.48%) | $10.40 | $10.32 | 3.02 M | $126.00 B |
| 08/03/2026 | $10.27 | $10.26 (-0.1%) | $10.30 | $10.19 | 3.93 M | $125.02 B |
| 07/31/2026 | $10.35 | $10.44 (0.87%) | $10.46 | $10.30 | 3.14 M | $127.21 B |
| 07/30/2026 | $9.76 | $10.35 (6.05%) | $10.35 | $9.70 | 4.43 M | $126.12 B |
| 07/29/2026 | $10.01 | $9.81 (-2%) | $10.03 | $9.80 | 7.62 M | $119.54 B |
| 07/28/2026 | $10.07 | $10.09 (0.2%) | $10.18 | $10.05 | 3.81 M | $122.95 B |
| 07/27/2026 | $10.61 | $10.57 (-0.38%) | $10.67 | $10.46 | 4.90 M | $128.95 B |
| 07/24/2026 | $10.63 | $10.63 (0%) | $10.74 | $10.62 | 2.91 M | $129.69 B |
| 07/23/2026 | $10.60 | $10.57 (-0.28%) | $10.65 | $10.50 | 3.29 M | $128.95 B |
| 07/22/2026 | $10.46 | $10.50 (0.38%) | $10.54 | $10.45 | 2.38 M | $128.10 B |
| 07/21/2026 | $10.27 | $10.36 (0.88%) | $10.39 | $10.18 | 2.42 M | $126.39 B |
| 07/20/2026 | $9.96 | $9.84 (-1.2%) | $10.00 | $9.81 | 4.46 M | $120.05 B |
| 07/17/2026 | $9.81 | $9.87 (0.61%) | $9.96 | $9.73 | 7.49 M | $120.41 B |
| 07/16/2026 | $10.39 | $10.32 (-0.67%) | $10.43 | $10.31 | 3.34 M | $125.90 B |
| 07/15/2026 | $10.59 | $10.66 (0.66%) | $10.66 | $10.51 | 2.91 M | $130.05 B |
| 07/14/2026 | $10.60 | $10.57 (-0.28%) | $10.79 | $10.55 | 3.71 M | $128.95 B |
| 07/13/2026 | $10.55 | $10.49 (-0.57%) | $10.59 | $10.48 | 2.98 M | $127.98 B |
| 07/10/2026 | $10.39 | $10.48 (0.87%) | $10.54 | $10.38 | 6.79 M | $127.86 B |
| 07/09/2026 | $10.25 | $10.33 (0.78%) | $10.40 | $10.20 | 7.88 M | $126.03 B |
| 07/08/2026 | $10.11 | $10.23 (1.19%) | $10.23 | $10.06 | 4.52 M | $124.81 B |
| 07/07/2026 | $10.26 | $10.19 (-0.68%) | $10.31 | $10.14 | 3.08 M | $124.32 B |
| 07/06/2026 | $10.19 | $10.35 (1.57%) | $10.36 | $10.14 | 3.54 M | $126.27 B |
| 07/02/2026 | $10.07 | $9.94 (-1.29%) | $10.10 | $9.87 | 3.48 M | $121.27 B |
| 07/01/2026 | $9.69 | $9.80 (1.14%) | $9.85 | $9.69 | 3.79 M | $119.56 B |
| 06/30/2026 | $9.60 | $9.58 (-0.21%) | $9.62 | $9.52 | 3.86 M | $116.88 B |
| 06/29/2026 | $9.57 | $9.56 (-0.1%) | $9.61 | $9.48 | 2.91 M | $116.63 B |
| 06/26/2026 | $9.63 | $9.71 (0.83%) | $9.79 | $9.63 | 2.48 M | $118.46 B |
| 06/25/2026 | $9.69 | $9.59 (-1.03%) | $9.75 | $9.59 | 3.16 M | $117.00 B |
| 06/24/2026 | $9.57 | $9.58 (0.1%) | $9.64 | $9.53 | 3.98 M | $116.88 B |
| 06/23/2026 | $9.69 | $9.68 (-0.1%) | $9.79 | $9.65 | 5.35 M | $118.10 B |
| 06/22/2026 | $10.12 | $10.15 (0.3%) | $10.30 | $10.07 | 6.25 M | $123.83 B |
| 06/18/2026 | $10.34 | $10.30 (-0.39%) | $10.38 | $10.28 | 3.49 M | $125.66 B |
| 06/17/2026 | $10.03 | $10.14 (1.1%) | $10.39 | $10.03 | 9.69 M | $123.71 B |
| 06/16/2026 | $9.77 | $9.76 (-0.1%) | $9.82 | $9.73 | 2.51 M | $119.07 B |
| 06/15/2026 | $9.81 | $9.68 (-1.33%) | $9.81 | $9.65 | 3.43 M | $118.10 B |
| 06/12/2026 | $9.60 | $9.68 (0.83%) | $9.70 | $9.53 | 4.05 M | $118.10 B |
| 06/11/2026 | $9.30 | $9.52 (2.37%) | $9.54 | $9.24 | 4.43 M | $116.14 B |
| 06/10/2026 | $9.47 | $9.35 (-1.27%) | $9.60 | $9.35 | 4.04 M | $114.07 B |
| 06/09/2026 | $9.70 | $9.57 (-1.34%) | $9.73 | $9.40 | 5.21 M | $116.75 B |
| 06/08/2026 | $9.58 | $9.59 (0.1%) | $9.66 | $9.56 | 2.82 M | $117.00 B |
| 06/05/2026 | $9.70 | $9.52 (-1.86%) | $9.76 | $9.48 | 4.85 M | $116.14 B |
| 06/04/2026 | $9.61 | $9.79 (1.87%) | $9.86 | $9.61 | 3.44 M | $119.44 B |
| 06/03/2026 | $9.45 | $9.46 (0.11%) | $9.53 | $9.45 | 2.23 M | $115.41 B |
| 06/02/2026 | $9.15 | $9.28 (1.42%) | $9.33 | $9.15 | 2.37 M | $113.22 B |
| 06/01/2026 | $8.95 | $9.03 (0.89%) | $9.15 | $8.95 | 5.54 M | $110.17 B |
| 05/29/2026 | $8.98 | $8.97 (-0.11%) | $9.06 | $8.96 | 2.49 M | $109.43 B |
| 05/28/2026 | $8.91 | $8.95 (0.45%) | $9.02 | $8.89 | 3.27 M | $109.19 B |
| 05/27/2026 | $9.10 | $9.06 (-0.44%) | $9.11 | $9.00 | 3.00 M | $110.53 B |
| 05/26/2026 | $9.32 | $9.24 (-0.86%) | $9.34 | $9.22 | 3.02 M | $112.73 B |
| 05/22/2026 | $9.37 | $9.32 (-0.53%) | $9.41 | $9.31 | 3.90 M | $113.70 B |
| 05/21/2026 | $9.09 | $9.27 (1.98%) | $9.33 | $9.09 | 4.81 M | $113.09 B |
| 05/20/2026 | $8.87 | $9.05 (2.03%) | $9.10 | $8.87 | 3.91 M | $110.41 B |
| 05/19/2026 | $8.60 | $8.69 (1.05%) | $8.79 | $8.59 | 4.83 M | $106.02 B |
| 05/18/2026 | $8.40 | $8.39 (-0.12%) | $8.43 | $8.32 | 4.93 M | $102.36 B |
| 05/15/2026 | $8.59 | $8.69 (1.16%) | $8.82 | $8.59 | 4.23 M | $106.02 B |
| 05/14/2026 | $8.90 | $8.86 (-0.45%) | $8.95 | $8.80 | 2.64 M | $108.09 B |
| 05/13/2026 | $8.84 | $8.89 (0.57%) | $8.98 | $8.83 | 2.99 M | $108.46 B |
| 05/12/2026 | $8.78 | $8.85 (0.8%) | $8.89 | $8.75 | 2.73 M | $107.97 B |
| 05/11/2026 | $8.80 | $8.81 (0.11%) | $8.87 | $8.79 | 3.62 M | $107.48 B |
| 05/08/2026 | $8.72 | $8.69 (-0.34%) | $8.73 | $8.65 | 2.25 M | $106.02 B |
| 05/07/2026 | $8.82 | $8.66 (-1.81%) | $8.82 | $8.64 | 3.28 M | $105.65 B |
| 05/06/2026 | $8.75 | $8.85 (1.14%) | $8.87 | $8.75 | 3.22 M | $107.97 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.
