5 DAY PERFORMANCE
-4.58%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
+21.01%
YEAR-TO-DATE PERFORMANCE
+10.93%
1 YEAR PERFORMANCE
+65.38%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.77 | $8.82 (0.53%) | $8.87 | $8.75 | 2.34 M | $109.20 B |
| 05/05/2026 | $8.47 | $8.53 (0.71%) | $8.56 | $8.43 | 2.16 M | $105.79 B |
| 05/04/2026 | $8.49 | $8.41 (-0.94%) | $8.56 | $8.39 | 2.15 M | $104.30 B |
| 05/01/2026 | $8.53 | $8.51 (-0.23%) | $8.58 | $8.48 | 2.31 M | $105.54 B |
| 04/30/2026 | $8.54 | $8.60 (0.7%) | $8.64 | $8.49 | 2.60 M | $106.66 B |
| 04/29/2026 | $8.40 | $8.42 (0.24%) | $8.46 | $8.38 | 3.21 M | $104.43 B |
| 04/28/2026 | $8.50 | $8.45 (-0.59%) | $8.60 | $8.43 | 3.72 M | $104.80 B |
| 04/27/2026 | $8.30 | $8.27 (-0.36%) | $8.34 | $8.24 | 2.97 M | $102.57 B |
| 04/24/2026 | $8.08 | $8.11 (0.37%) | $8.14 | $8.05 | 3.68 M | $100.58 B |
| 04/23/2026 | $8.22 | $8.12 (-1.22%) | $8.23 | $8.03 | 3.71 M | $100.71 B |
| 04/22/2026 | $8.30 | $8.26 (-0.48%) | $8.34 | $8.22 | 2.74 M | $102.44 B |
| 04/21/2026 | $8.46 | $8.23 (-2.72%) | $8.46 | $8.21 | 7.33 M | $102.07 B |
| 04/20/2026 | $8.63 | $8.60 (-0.35%) | $8.68 | $8.60 | 4.20 M | $106.66 B |
| 04/17/2026 | $8.70 | $8.82 (1.38%) | $8.89 | $8.69 | 6.28 M | $109.39 B |
| 04/16/2026 | $8.74 | $8.63 (-1.26%) | $8.74 | $8.59 | 3.66 M | $107.03 B |
| 04/15/2026 | $8.75 | $8.80 (0.57%) | $8.81 | $8.74 | 3.80 M | $109.14 B |
| 04/14/2026 | $8.64 | $8.69 (0.58%) | $8.70 | $8.62 | 2.73 M | $107.78 B |
| 04/13/2026 | $8.47 | $8.65 (2.13%) | $8.66 | $8.44 | 3.66 M | $107.28 B |
| 04/10/2026 | $8.62 | $8.63 (0.12%) | $8.65 | $8.57 | 3.07 M | $107.03 B |
| 04/09/2026 | $8.51 | $8.60 (1.06%) | $8.68 | $8.45 | 6.42 M | $106.66 B |
| 04/08/2026 | $8.79 | $8.80 (0.11%) | $8.87 | $8.72 | 5.69 M | $109.14 B |
| 04/07/2026 | $8.16 | $8.25 (1.1%) | $8.26 | $8.05 | 5.95 M | $102.32 B |
| 04/06/2026 | $8.16 | $8.20 (0.49%) | $8.23 | $8.15 | 3.27 M | $101.70 B |
| 04/02/2026 | $7.91 | $8.16 (3.16%) | $8.23 | $7.91 | 5.32 M | $101.20 B |
| 04/01/2026 | $8.27 | $8.38 (1.33%) | $8.43 | $8.27 | 10.11 M | $103.93 B |
| 03/31/2026 | $7.75 | $7.94 (2.45%) | $7.97 | $7.71 | 5.42 M | $98.48 B |
| 03/30/2026 | $7.69 | $7.63 (-0.78%) | $7.74 | $7.58 | 5.12 M | $94.63 B |
| 03/27/2026 | $7.75 | $7.63 (-1.55%) | $7.78 | $7.60 | 5.17 M | $94.63 B |
| 03/26/2026 | $7.83 | $7.78 (-0.64%) | $7.90 | $7.76 | 3.65 M | $96.49 B |
| 03/25/2026 | $8.03 | $7.96 (-0.87%) | $8.08 | $7.90 | 5.29 M | $98.72 B |
| 03/24/2026 | $7.70 | $7.81 (1.43%) | $7.89 | $7.70 | 7.32 M | $96.86 B |
| 03/23/2026 | $7.84 | $7.75 (-1.15%) | $7.87 | $7.69 | 7.21 M | $96.12 B |
| 03/20/2026 | $7.78 | $7.59 (-2.44%) | $7.79 | $7.54 | 6.90 M | $94.13 B |
| 03/19/2026 | $7.62 | $7.76 (1.84%) | $7.83 | $7.61 | 4.61 M | $96.24 B |
| 03/18/2026 | $7.81 | $7.74 (-0.9%) | $7.84 | $7.73 | 4.08 M | $96.00 B |
| 03/17/2026 | $7.88 | $7.80 (-1.02%) | $7.91 | $7.80 | 2.77 M | $96.74 B |
| 03/16/2026 | $7.74 | $7.80 (0.78%) | $7.86 | $7.74 | 4.73 M | $96.74 B |
| 03/13/2026 | $7.77 | $7.63 (-1.8%) | $7.80 | $7.61 | 4.54 M | $94.63 B |
| 03/12/2026 | $7.79 | $7.72 (-0.9%) | $7.82 | $7.64 | 5.46 M | $95.75 B |
| 03/11/2026 | $8.00 | $8.02 (0.25%) | $8.06 | $7.94 | 5.00 M | $99.47 B |
| 03/10/2026 | $8.26 | $8.28 (0.24%) | $8.47 | $8.23 | 6.45 M | $102.69 B |
| 03/09/2026 | $7.85 | $8.11 (3.31%) | $8.14 | $7.80 | 6.33 M | $100.58 B |
| 03/06/2026 | $7.99 | $8.06 (0.88%) | $8.10 | $7.92 | 4.56 M | $99.96 B |
| 03/05/2026 | $8.21 | $8.14 (-0.85%) | $8.30 | $8.03 | 4.42 M | $100.96 B |
| 03/04/2026 | $8.12 | $8.21 (1.11%) | $8.22 | $8.09 | 4.52 M | $101.82 B |
| 03/03/2026 | $7.99 | $8.22 (2.88%) | $8.24 | $7.93 | 7.94 M | $101.95 B |
| 03/02/2026 | $8.50 | $8.67 (2%) | $8.72 | $8.43 | 6.31 M | $107.53 B |
| 02/27/2026 | $9.02 | $8.87 (-1.66%) | $9.09 | $8.78 | 4.31 M | $110.01 B |
| 02/26/2026 | $8.99 | $9.01 (0.22%) | $9.04 | $8.91 | 3.07 M | $111.75 B |
| 02/25/2026 | $8.63 | $8.76 (1.51%) | $8.79 | $8.58 | 6.38 M | $108.65 B |
| 02/24/2026 | $8.83 | $8.93 (1.13%) | $8.99 | $8.78 | 4.22 M | $110.75 B |
| 02/23/2026 | $9.40 | $9.19 (-2.23%) | $9.45 | $9.18 | 4.28 M | $113.98 B |
| 02/20/2026 | $9.21 | $9.35 (1.52%) | $9.37 | $9.17 | 3.25 M | $115.96 B |
| 02/19/2026 | $9.28 | $9.32 (0.43%) | $9.34 | $9.25 | 3.57 M | $115.59 B |
| 02/18/2026 | $9.20 | $9.20 (0%) | $9.29 | $9.17 | 5.85 M | $114.10 B |
| 02/17/2026 | $9.17 | $9.34 (1.85%) | $9.38 | $9.08 | 8.50 M | $115.84 B |
| 02/13/2026 | $10.01 | $9.90 (-1.1%) | $10.06 | $9.81 | 13.02 M | $122.78 B |
| 02/12/2026 | $10.23 | $10.02 (-2.05%) | $10.28 | $9.93 | 5.46 M | $124.27 B |
| 02/11/2026 | $10.09 | $10.09 (0%) | $10.09 | $9.94 | 3.11 M | $125.14 B |
| 02/10/2026 | $10.05 | $9.94 (-1.09%) | $10.13 | $9.85 | 6.36 M | $123.28 B |
| 02/09/2026 | $9.73 | $9.80 (0.72%) | $9.86 | $9.64 | 3.72 M | $121.54 B |
| 02/06/2026 | $9.40 | $9.61 (2.23%) | $9.62 | $9.40 | 2.78 M | $119.19 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.
