5 DAY PERFORMANCE
-15.94%
1 MONTH PERFORMANCE
-27.17%
3 MONTH PERFORMANCE
-24.04%
6 MONTH PERFORMANCE
-8.25%
YEAR-TO-DATE PERFORMANCE
+10.93%
1 YEAR PERFORMANCE
+21.01%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.77 | $9.39 (-3.89%) | $9.81 | $9.33 | 8.30 M | $114.42 B |
| 11/04/2026 | $9.70 | $9.80 (1.03%) | $9.85 | $9.67 | 4.02 M | $119.42 B |
| 11/03/2026 | $9.64 | $9.54 (-1.04%) | $9.65 | $9.53 | 3.49 M | $116.25 B |
| 11/02/2026 | $9.68 | $9.61 (-0.72%) | $9.79 | $9.58 | 3.59 M | $117.10 B |
| 10/30/2026 | $9.78 | $9.66 (-1.23%) | $9.85 | $9.55 | 4.10 M | $117.71 B |
| 10/29/2026 | $9.99 | $9.99 (0%) | $10.01 | $9.91 | 4.26 M | $121.73 B |
| 10/28/2026 | $9.74 | $9.73 (-0.1%) | $9.74 | $9.63 | 3.01 M | $118.56 B |
| 10/27/2026 | $9.67 | $9.69 (0.21%) | $9.71 | $9.62 | 3.93 M | $118.07 B |
| 10/26/2026 | $9.55 | $9.51 (-0.42%) | $9.57 | $9.47 | 5.78 M | $115.88 B |
| 10/23/2026 | $9.53 | $9.57 (0.42%) | $9.60 | $9.48 | 5.13 M | $116.61 B |
| 10/22/2026 | $9.75 | $9.71 (-0.41%) | $9.84 | $9.68 | 4.07 M | $118.32 B |
| 10/21/2026 | $10.02 | $10.01 (-0.1%) | $10.05 | $9.93 | 3.12 M | $121.97 B |
| 10/20/2026 | $9.74 | $9.83 (0.92%) | $10.00 | $9.72 | 5.55 M | $119.78 B |
| 10/19/2026 | $10.22 | $10.07 (-1.47%) | $10.22 | $10.06 | 3.18 M | $122.71 B |
| 10/16/2026 | $10.31 | $10.17 (-1.36%) | $10.39 | $10.12 | 4.51 M | $123.92 B |
| 10/15/2026 | $10.08 | $10.22 (1.39%) | $10.22 | $10.01 | 4.28 M | $124.53 B |
| 10/14/2026 | $10.30 | $10.26 (-0.39%) | $10.32 | $10.18 | 3.23 M | $125.02 B |
| 10/13/2026 | $10.67 | $10.60 (-0.66%) | $10.73 | $10.56 | 2.37 M | $129.16 B |
| 10/12/2026 | $10.57 | $10.59 (0.19%) | $10.68 | $10.50 | 2.50 M | $129.04 B |
| 10/09/2026 | $10.43 | $10.61 (1.73%) | $10.62 | $10.42 | 2.53 M | $129.29 B |
| 10/08/2026 | $10.59 | $10.67 (0.76%) | $10.67 | $10.49 | 3.95 M | $130.02 B |
| 10/07/2026 | $10.89 | $10.77 (-1.1%) | $10.89 | $10.68 | 3.26 M | $131.23 B |
| 10/06/2026 | $11.17 | $11.15 (-0.18%) | $11.24 | $11.15 | 2.34 M | $135.87 B |
| 10/05/2026 | $10.99 | $11.03 (0.36%) | $11.09 | $10.98 | 2.62 M | $134.40 B |
| 10/02/2026 | $10.81 | $10.89 (0.74%) | $10.90 | $10.77 | 3.37 M | $132.70 B |
| 10/01/2026 | $10.84 | $10.76 (-0.74%) | $10.85 | $10.49 | 5.59 M | $131.11 B |
| 09/30/2026 | $11.30 | $11.05 (-2.21%) | $11.34 | $11.04 | 3.49 M | $134.65 B |
| 09/29/2026 | $10.88 | $11.00 (1.1%) | $11.01 | $10.82 | 4.13 M | $134.04 B |
| 09/28/2026 | $11.07 | $11.05 (-0.18%) | $11.22 | $11.04 | 2.62 M | $134.65 B |
| 09/25/2026 | $11.02 | $11.07 (0.45%) | $11.07 | $10.99 | 4.25 M | $134.89 B |
| 09/24/2026 | $10.51 | $10.56 (0.48%) | $10.58 | $10.46 | 3.58 M | $128.68 B |
| 09/23/2026 | $10.76 | $10.74 (-0.19%) | $10.82 | $10.73 | 2.46 M | $130.87 B |
| 09/22/2026 | $11.09 | $10.87 (-1.98%) | $11.10 | $10.86 | 3.69 M | $132.45 B |
| 09/21/2026 | $11.08 | $11.09 (0.09%) | $11.11 | $11.00 | 1.83 M | $135.13 B |
| 09/18/2026 | $10.80 | $10.94 (1.3%) | $10.95 | $10.73 | 2.75 M | $133.31 B |
| 09/17/2026 | $11.13 | $11.07 (-0.54%) | $11.19 | $11.05 | 1.89 M | $134.89 B |
| 09/16/2026 | $11.17 | $10.93 (-2.15%) | $11.18 | $10.82 | 3.63 M | $133.18 B |
| 09/15/2026 | $11.13 | $11.15 (0.18%) | $11.18 | $11.03 | 6.06 M | $135.87 B |
| 09/14/2026 | $11.35 | $11.33 (-0.18%) | $11.41 | $11.28 | 3.58 M | $138.06 B |
| 09/11/2026 | $11.34 | $11.45 (0.97%) | $11.49 | $11.34 | 4.05 M | $139.52 B |
| 09/10/2026 | $11.11 | $11.06 (-0.45%) | $11.11 | $11.02 | 3.06 M | $134.77 B |
| 09/09/2026 | $11.03 | $10.94 (-0.82%) | $11.05 | $10.93 | 2.52 M | $133.31 B |
| 09/08/2026 | $11.25 | $11.14 (-0.98%) | $11.27 | $11.13 | 3.17 M | $135.74 B |
| 09/04/2026 | $11.27 | $11.23 (-0.35%) | $11.28 | $11.15 | 3.75 M | $136.84 B |
| 09/03/2026 | $11.21 | $11.32 (0.98%) | $11.33 | $11.20 | 4.03 M | $137.94 B |
| 09/02/2026 | $10.88 | $11.07 (1.75%) | $11.09 | $10.88 | 3.67 M | $134.89 B |
| 09/01/2026 | $10.72 | $10.74 (0.19%) | $10.90 | $10.70 | 2.86 M | $130.87 B |
| 08/31/2026 | $10.77 | $10.64 (-1.21%) | $10.80 | $10.63 | 2.77 M | $129.65 B |
| 08/28/2026 | $10.67 | $10.64 (-0.28%) | $10.73 | $10.61 | 2.37 M | $129.65 B |
| 08/27/2026 | $10.47 | $10.44 (-0.29%) | $10.52 | $10.37 | 2.34 M | $127.21 B |
| 08/26/2026 | $10.46 | $10.45 (-0.1%) | $10.54 | $10.42 | 1.84 M | $127.34 B |
| 08/25/2026 | $10.33 | $10.41 (0.77%) | $10.43 | $10.29 | 2.45 M | $126.85 B |
| 08/24/2026 | $10.23 | $10.23 (0%) | $10.27 | $10.20 | 2.96 M | $124.65 B |
| 08/21/2026 | $10.29 | $10.28 (-0.1%) | $10.32 | $10.24 | 2.61 M | $125.26 B |
| 08/20/2026 | $10.15 | $10.13 (-0.2%) | $10.25 | $10.12 | 2.50 M | $123.44 B |
| 08/19/2026 | $10.39 | $10.14 (-2.41%) | $10.42 | $10.11 | 5.00 M | $123.56 B |
| 08/18/2026 | $10.68 | $10.65 (-0.28%) | $10.76 | $10.59 | 2.61 M | $129.77 B |
| 08/17/2026 | $10.80 | $10.83 (0.28%) | $10.91 | $10.75 | 3.45 M | $131.97 B |
| 08/14/2026 | $10.90 | $10.87 (-0.28%) | $10.92 | $10.83 | 1.83 M | $132.45 B |
| 08/13/2026 | $11.00 | $10.99 (-0.09%) | $11.06 | $10.95 | 3.20 M | $133.92 B |
| 08/12/2026 | $10.78 | $10.81 (0.28%) | $10.85 | $10.76 | 1.97 M | $131.72 B |
| 08/11/2026 | $10.51 | $10.44 (-0.67%) | $10.57 | $10.42 | 1.71 M | $127.21 B |
| 08/10/2026 | $10.46 | $10.46 (0%) | $10.50 | $10.43 | 2.42 M | $127.46 B |
| 08/07/2026 | $10.76 | $10.71 (-0.46%) | $10.79 | $10.66 | 2.78 M | $130.50 B |
| 08/06/2026 | $10.79 | $10.69 (-0.93%) | $10.80 | $10.67 | 2.94 M | $130.26 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.
