5 DAY PERFORMANCE
-25.71%
1 MONTH PERFORMANCE
-21.01%
3 MONTH PERFORMANCE
-21.17%
6 MONTH PERFORMANCE
+6.98%
YEAR-TO-DATE PERFORMANCE
+10.93%
1 YEAR PERFORMANCE
+22.29%
Mizuho Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
