5 DAY PERFORMANCE
-21.17%
1 MONTH PERFORMANCE
-12.88%
3 MONTH PERFORMANCE
+4.77%
6 MONTH PERFORMANCE
+8.85%
YEAR-TO-DATE PERFORMANCE
+10.93%
1 YEAR PERFORMANCE
+49.82%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $8.47 | $8.53 (0.71%) | $8.56 | $8.43 | 2.16 M | $104.07 B |
| 05/04/2026 | $8.49 | $8.41 (-0.94%) | $8.56 | $8.39 | 2.15 M | $102.60 B |
| 05/01/2026 | $8.53 | $8.51 (-0.23%) | $8.58 | $8.48 | 2.31 M | $103.82 B |
| 04/30/2026 | $8.54 | $8.60 (0.7%) | $8.64 | $8.49 | 2.60 M | $104.92 B |
| 04/29/2026 | $8.40 | $8.42 (0.24%) | $8.46 | $8.38 | 3.21 M | $102.72 B |
| 04/28/2026 | $8.50 | $8.45 (-0.59%) | $8.60 | $8.43 | 3.72 M | $103.09 B |
| 04/27/2026 | $8.30 | $8.27 (-0.36%) | $8.34 | $8.24 | 2.97 M | $100.89 B |
| 04/24/2026 | $8.08 | $8.11 (0.37%) | $8.14 | $8.05 | 3.68 M | $98.94 B |
| 04/23/2026 | $8.22 | $8.12 (-1.22%) | $8.23 | $8.03 | 3.71 M | $99.06 B |
| 04/22/2026 | $8.30 | $8.26 (-0.48%) | $8.34 | $8.22 | 2.74 M | $100.77 B |
| 04/21/2026 | $8.46 | $8.23 (-2.72%) | $8.46 | $8.21 | 7.33 M | $100.41 B |
| 04/20/2026 | $8.63 | $8.60 (-0.35%) | $8.68 | $8.60 | 4.20 M | $104.92 B |
| 04/17/2026 | $8.70 | $8.82 (1.38%) | $8.89 | $8.69 | 6.28 M | $107.60 B |
| 04/16/2026 | $8.74 | $8.63 (-1.26%) | $8.74 | $8.59 | 3.66 M | $105.29 B |
| 04/15/2026 | $8.75 | $8.80 (0.57%) | $8.81 | $8.74 | 3.80 M | $107.36 B |
| 04/14/2026 | $8.64 | $8.69 (0.58%) | $8.70 | $8.62 | 2.73 M | $106.02 B |
| 04/13/2026 | $8.47 | $8.65 (2.13%) | $8.66 | $8.44 | 3.66 M | $105.53 B |
| 04/10/2026 | $8.62 | $8.63 (0.12%) | $8.65 | $8.57 | 3.07 M | $105.29 B |
| 04/09/2026 | $8.51 | $8.60 (1.06%) | $8.68 | $8.45 | 6.42 M | $104.92 B |
| 04/08/2026 | $8.79 | $8.80 (0.11%) | $8.87 | $8.72 | 5.69 M | $107.36 B |
| 04/07/2026 | $8.16 | $8.25 (1.1%) | $8.26 | $8.05 | 5.95 M | $100.65 B |
| 04/06/2026 | $8.16 | $8.20 (0.49%) | $8.23 | $8.15 | 3.27 M | $100.04 B |
| 04/02/2026 | $7.91 | $8.16 (3.16%) | $8.23 | $7.91 | 5.32 M | $99.55 B |
| 04/01/2026 | $8.27 | $8.38 (1.33%) | $8.43 | $8.27 | 10.11 M | $102.24 B |
| 03/31/2026 | $7.75 | $7.94 (2.45%) | $7.97 | $7.71 | 5.42 M | $96.87 B |
| 03/30/2026 | $7.69 | $7.63 (-0.78%) | $7.74 | $7.58 | 5.12 M | $93.09 B |
| 03/27/2026 | $7.75 | $7.63 (-1.55%) | $7.78 | $7.60 | 5.17 M | $93.09 B |
| 03/26/2026 | $7.83 | $7.78 (-0.64%) | $7.90 | $7.76 | 3.65 M | $94.92 B |
| 03/25/2026 | $8.03 | $7.96 (-0.87%) | $8.08 | $7.90 | 5.29 M | $97.11 B |
| 03/24/2026 | $7.70 | $7.81 (1.43%) | $7.89 | $7.70 | 7.32 M | $95.28 B |
| 03/23/2026 | $7.84 | $7.75 (-1.15%) | $7.87 | $7.69 | 7.21 M | $94.55 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.
