Tokyo - Delayed Quote JPY

Mizuho Financial Group, Inc. (8411.T)

3,731.00
+62.00
+(1.69%)
As of 11:22:43 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 20, 20253,697.003,749.003,693.003,731.003,731.005,616,900
May 19, 20253,650.003,703.003,618.003,669.003,669.009,153,700
May 16, 20253,771.003,803.003,660.003,690.003,690.0015,299,400
May 15, 20253,849.003,854.003,738.003,764.003,764.0011,149,400
May 14, 20253,845.003,863.003,793.003,846.003,846.0011,153,000
May 13, 20253,890.003,902.003,785.003,785.003,785.0013,481,200
May 12, 20253,722.003,752.003,652.003,698.003,698.009,086,800
May 9, 20253,600.003,668.003,580.003,668.003,668.0016,207,000
May 8, 20253,488.003,530.003,455.003,530.003,530.009,482,700
May 7, 20253,450.003,520.003,434.003,500.003,500.0011,470,100
May 2, 20253,482.003,531.003,385.003,437.003,437.0015,183,600
May 1, 20253,617.003,618.003,473.003,514.003,514.0011,706,300
Apr 30, 20253,550.003,618.003,546.003,580.003,580.0015,239,500
Apr 28, 20253,525.003,570.003,512.003,550.003,550.0010,205,500
Apr 25, 20253,510.003,535.003,459.003,490.003,490.0010,543,500
Apr 24, 20253,444.003,475.003,413.003,454.003,454.0010,648,200
Apr 23, 20253,450.003,460.003,371.003,381.003,381.0012,598,100
Apr 22, 20253,349.003,375.003,318.003,323.003,323.009,119,600
Apr 21, 20253,420.003,426.003,357.003,384.003,384.006,958,600
Apr 18, 20253,451.003,491.003,430.003,467.003,467.008,735,900
Apr 17, 20253,307.003,406.003,285.003,406.003,406.009,003,400
Apr 16, 20253,430.003,447.003,267.003,297.003,297.009,707,600
Apr 15, 20253,383.003,420.003,340.003,377.003,377.009,953,000
Apr 14, 20253,252.003,355.003,250.003,292.003,292.0011,725,300
Apr 11, 20253,219.003,277.003,145.003,242.003,242.0022,375,300
Apr 10, 20253,660.003,705.003,419.003,429.003,429.0029,326,800
Apr 9, 20253,227.003,257.003,135.003,179.003,179.0022,900,800
Apr 8, 20253,235.003,339.003,233.003,320.003,320.0025,158,300
Apr 7, 20252,697.002,972.002,688.502,925.002,925.0040,197,600
Apr 4, 20253,434.003,447.003,175.003,277.003,277.0042,288,200
Apr 3, 20253,731.003,796.003,628.003,692.003,692.0027,866,000
Apr 2, 20254,048.004,048.003,969.004,011.004,011.008,258,000
Apr 1, 20254,121.004,151.004,021.004,049.004,049.009,757,800
Mar 31, 20254,100.004,140.004,021.004,051.004,051.0012,428,700
Mar 28, 2025 65 Dividend
Mar 28, 20254,344.004,345.004,223.004,240.004,240.0011,951,300
Mar 27, 20254,350.004,415.004,326.004,415.004,350.0010,120,300
Mar 26, 20254,337.004,355.004,291.004,355.004,290.887,655,700
Mar 25, 20254,410.004,414.004,303.004,319.004,255.417,318,400
Mar 24, 20254,467.004,471.004,382.004,382.004,317.497,003,000
Mar 21, 20254,344.004,503.004,334.004,471.004,405.1816,355,000
Mar 19, 20254,339.004,359.004,295.004,337.004,273.159,142,400
Mar 18, 20254,280.004,326.004,237.004,311.004,247.5310,655,400
Mar 17, 20254,252.004,261.004,215.004,225.004,162.807,445,600
Mar 14, 20254,144.004,219.004,103.004,202.004,140.1410,745,900
Mar 13, 20254,100.004,151.004,090.004,128.004,067.238,114,100
Mar 12, 20253,992.004,087.003,991.004,057.003,997.279,478,500
Mar 11, 20253,974.003,988.003,846.003,962.003,903.6721,333,700
Mar 10, 20254,184.004,193.004,114.004,114.004,053.437,123,800
Mar 7, 20254,225.004,235.004,177.004,179.004,117.479,921,000
Mar 6, 20254,231.004,295.004,223.004,295.004,231.778,639,100
Mar 5, 20254,111.004,224.004,111.004,200.004,138.1713,221,500
Mar 4, 20254,256.004,295.004,165.004,251.004,188.419,442,400
Mar 3, 20254,228.004,259.004,194.004,245.004,182.509,074,600
Feb 28, 20254,219.004,233.004,146.004,177.004,115.5010,960,700
Feb 27, 20254,180.004,267.004,175.004,261.004,198.277,890,100
Feb 26, 20254,244.004,275.004,133.004,172.004,110.5810,047,200
Feb 25, 20254,160.004,316.004,160.004,275.004,212.069,733,300
Feb 21, 20254,330.004,330.004,227.004,252.004,189.4010,899,700
Feb 20, 20254,400.004,426.004,330.004,360.004,295.8110,985,000
Feb 19, 20254,450.004,493.004,425.004,446.004,380.5410,864,500
Feb 18, 20254,375.004,445.004,352.004,420.004,354.939,928,500
Feb 17, 20254,324.004,358.004,316.004,350.004,285.968,569,100
Feb 14, 20254,279.004,333.004,261.004,324.004,260.347,664,900
Feb 13, 20254,210.004,277.004,201.004,277.004,214.039,622,600
Feb 12, 20254,150.004,166.004,100.004,166.004,104.677,795,400
Feb 10, 20254,170.004,200.004,145.004,159.004,097.776,233,400
Feb 7, 20254,225.004,228.004,151.004,160.004,098.759,388,300
Feb 6, 20254,248.004,278.004,198.004,227.004,164.779,027,900
Feb 5, 20254,262.004,356.004,204.004,220.004,157.8714,750,400
Feb 4, 20254,280.004,281.004,208.004,240.004,177.5816,050,100
Feb 3, 20254,250.004,315.004,240.004,261.004,198.2717,164,200
Jan 31, 20254,300.004,317.004,249.004,307.004,243.5912,336,800
Jan 30, 20254,255.004,296.004,226.004,288.004,224.8713,381,800
Jan 29, 20254,199.004,268.004,165.004,255.004,192.3615,386,500
Jan 28, 20254,093.004,210.004,076.004,162.004,100.7215,580,900
Jan 27, 20254,030.004,137.004,025.004,049.003,989.3914,093,400
Jan 24, 20253,989.004,043.003,932.003,986.003,927.3214,446,700
Jan 23, 20253,965.003,973.003,906.003,963.003,904.657,823,300
Jan 22, 20253,983.003,985.003,934.003,949.003,890.868,533,400
Jan 21, 20254,020.004,039.003,918.003,963.003,904.657,997,800
Jan 20, 20253,952.004,004.003,947.003,980.003,921.409,085,800
Jan 17, 20253,938.003,943.003,815.003,906.003,848.4913,880,800
Jan 16, 20254,000.004,030.003,962.003,970.003,911.5511,737,000
Jan 15, 20253,954.003,979.003,916.003,979.003,920.4210,757,900
Jan 14, 20253,907.003,928.003,826.003,843.003,786.4210,312,600
Jan 10, 20253,985.003,993.003,876.003,885.003,827.809,811,200
Jan 9, 20254,020.004,045.003,962.003,962.003,903.6711,183,900
Jan 8, 20253,988.004,037.003,977.004,009.003,949.9811,199,800
Jan 7, 20253,909.003,999.003,880.003,970.003,911.5512,456,500
Jan 6, 20253,913.003,936.003,847.003,885.003,827.808,945,900
Dec 30, 20243,903.003,929.003,861.003,873.003,815.987,001,600
Dec 27, 20243,880.003,923.003,876.003,893.003,835.697,552,300
Dec 26, 20243,830.003,863.003,816.003,863.003,806.136,170,300
Dec 25, 20243,843.003,847.003,792.003,828.003,771.644,645,800
Dec 24, 20243,828.003,842.003,809.003,833.003,776.575,389,300
Dec 23, 20243,774.003,803.003,744.003,788.003,732.239,220,700
Dec 20, 20243,838.003,843.003,747.003,766.003,710.5513,462,100
Dec 19, 20243,760.003,874.003,735.003,857.003,800.229,933,100
Dec 18, 20243,765.003,853.003,765.003,779.003,723.367,370,700
Dec 17, 20243,842.003,891.003,778.003,779.003,723.369,459,200
Dec 16, 20243,821.003,855.003,782.003,810.003,753.917,705,400
Dec 13, 20243,823.003,846.003,811.003,817.003,760.809,291,200
Dec 12, 20243,865.003,886.003,842.003,847.003,790.368,959,300
Dec 11, 20243,827.003,838.003,795.003,838.003,781.497,543,400
Dec 10, 20243,840.003,866.003,812.003,812.003,755.886,111,900
Dec 9, 20243,814.003,832.003,743.003,824.003,767.709,004,000
Dec 6, 20243,818.003,824.003,782.003,814.003,757.856,643,400
Dec 5, 20243,832.003,849.003,786.003,824.003,767.709,967,100
Dec 4, 20243,945.003,957.003,810.003,810.003,753.9112,769,000
Dec 3, 20243,892.003,930.003,886.003,925.003,867.2113,723,300
Dec 2, 20243,810.003,879.003,798.003,879.003,821.8912,270,900
Nov 29, 20243,750.003,788.003,727.003,784.003,728.298,144,900
Nov 28, 20243,643.003,757.003,630.003,725.003,670.167,857,700
Nov 27, 20243,737.003,788.003,700.003,700.003,645.538,105,800
Nov 26, 20243,791.003,809.003,725.003,752.003,696.769,518,400
Nov 25, 20243,836.003,865.003,815.003,819.003,762.7721,104,000
Nov 22, 20243,846.003,856.003,823.003,835.003,778.549,408,300
Nov 21, 20243,800.003,892.003,798.003,848.003,791.3512,410,800
Nov 20, 20243,832.003,855.003,791.003,798.003,742.0811,043,100
Nov 19, 20243,755.003,849.003,755.003,835.003,778.5414,746,300
Nov 18, 20243,765.003,799.003,737.003,742.003,686.9115,801,700
Nov 15, 20243,620.003,772.003,615.003,765.003,709.5733,647,400
Nov 14, 20243,500.003,555.003,484.003,531.003,479.0114,608,800
Nov 13, 20243,500.003,521.003,465.003,485.003,433.6912,858,400
Nov 12, 20243,491.003,533.003,454.003,454.003,403.1513,916,300
Nov 11, 20243,427.003,460.003,386.003,421.003,370.637,904,600
Nov 8, 20243,442.003,459.003,421.003,425.003,374.589,739,800
Nov 7, 20243,580.003,589.003,415.003,452.003,401.1820,193,500
Nov 6, 20243,280.003,452.003,271.003,452.003,401.1822,528,300
Nov 5, 20243,241.003,248.003,218.003,245.003,197.237,593,500
Nov 1, 20243,193.003,265.003,192.003,210.003,162.7410,997,000
Oct 31, 20243,212.003,243.003,196.003,212.003,164.7111,142,900
Oct 30, 20243,188.003,225.003,186.003,223.003,175.5515,460,200
Oct 29, 20243,133.003,213.003,131.003,202.003,154.869,959,500
Oct 28, 20243,016.003,128.003,012.003,115.003,069.148,166,200
Oct 25, 20243,071.003,106.003,056.003,086.003,040.577,588,700
Oct 24, 20243,069.003,117.003,052.003,100.003,054.367,467,300
Oct 23, 20243,121.003,140.003,093.003,098.003,052.396,993,400
Oct 22, 20243,151.003,169.003,111.003,141.003,094.769,998,400
Oct 21, 20243,200.003,201.003,170.003,180.003,133.188,847,500
Oct 18, 20243,200.003,215.003,183.003,204.003,156.8312,659,400
Oct 17, 20243,138.003,173.003,127.003,173.003,126.2912,355,100
Oct 16, 20243,059.003,118.003,048.003,104.003,058.307,607,600
Oct 15, 20243,120.003,151.003,090.003,093.003,047.4612,543,500
Oct 11, 20243,048.003,075.003,041.003,048.003,003.137,561,700
Oct 10, 20243,048.003,050.003,015.003,018.002,973.576,283,600
Oct 9, 20243,035.003,048.002,989.003,000.002,955.836,558,200
Oct 8, 20243,106.003,109.003,016.003,023.002,978.4910,164,300
Oct 7, 20243,090.003,129.003,015.003,115.003,069.1418,326,700
Oct 4, 20242,928.002,973.502,921.502,970.002,926.2710,004,100
Oct 3, 20242,981.002,982.002,900.502,919.002,876.0212,861,200
Oct 2, 20242,943.003,021.002,941.502,958.502,914.9413,076,000
Oct 1, 20242,965.503,034.002,957.503,001.002,956.8218,593,900
Sep 30, 20242,918.002,974.002,879.002,936.002,892.7730,762,200
Sep 27, 20242,859.002,859.002,806.002,818.002,776.5114,171,500
Sep 26, 20242,828.502,894.502,809.502,894.502,851.8914,797,100
Sep 25, 20242,888.002,894.002,811.002,816.502,775.0314,546,700
Sep 24, 20242,940.502,948.002,869.002,870.002,827.7514,347,500
Sep 20, 20242,929.502,942.502,887.002,890.502,847.9424,463,700
Sep 19, 20242,840.002,867.502,824.502,829.502,787.849,893,400
Sep 18, 20242,780.002,783.502,742.502,764.502,723.808,009,800
Sep 17, 20242,826.002,837.002,693.002,746.502,706.0612,258,700
Sep 13, 20242,831.002,839.502,805.002,813.502,772.089,179,800
Sep 12, 20242,848.002,855.002,802.502,830.502,788.839,583,500
Sep 11, 20242,800.002,811.002,739.002,770.002,729.2210,822,300
Sep 10, 20242,850.002,898.502,831.002,832.002,790.319,415,400
Sep 9, 20242,810.002,850.002,783.002,838.502,796.7113,495,800
Sep 6, 20242,943.502,961.002,897.502,923.502,880.469,162,000
Sep 5, 20242,924.003,018.002,893.502,962.002,918.3911,177,300
Sep 4, 20243,030.003,039.002,956.502,974.002,930.2215,209,200
Sep 3, 20243,090.003,137.003,067.003,137.003,090.828,304,100
Sep 2, 20243,050.003,068.003,030.003,059.003,013.967,323,800
Aug 30, 20243,010.003,027.002,985.503,009.002,964.7011,370,200
Aug 29, 20243,020.003,024.002,991.002,997.002,952.886,360,700
Aug 28, 20242,986.003,023.002,979.003,016.002,971.605,508,000
Aug 27, 20242,999.503,021.002,973.503,004.002,959.776,628,600
Aug 26, 20243,051.003,063.002,979.002,995.502,951.408,354,300
Aug 23, 20243,044.003,075.003,030.003,075.003,029.736,304,700
Aug 22, 20243,050.003,060.003,015.003,034.002,989.336,151,800
Aug 21, 20243,031.003,079.003,025.003,069.003,023.824,977,300
Aug 20, 20243,139.003,139.003,069.003,091.003,045.496,517,600
Aug 19, 20243,131.003,153.003,083.003,090.003,044.518,909,500
Aug 16, 20243,172.003,172.003,098.003,143.003,096.7312,701,200
Aug 15, 20242,940.503,109.002,931.003,041.002,996.2315,341,300
Aug 14, 20242,910.002,976.002,906.002,924.002,880.9512,519,200
Aug 13, 20242,830.002,889.002,821.002,864.502,822.3312,111,900
Aug 9, 20242,794.002,830.002,741.002,779.502,738.5816,298,600
Aug 8, 20242,750.002,853.502,710.002,715.002,675.0317,802,300
Aug 7, 20242,546.502,918.002,546.002,818.502,777.0028,506,400
Aug 6, 20242,750.002,758.502,518.002,596.502,558.2729,180,500
Aug 5, 20242,800.002,800.502,392.502,452.002,415.9041,031,400
Aug 2, 20243,240.003,290.003,049.003,054.003,009.0422,327,500
Aug 1, 20243,443.003,483.003,383.003,427.003,376.5522,329,000
Jul 31, 20243,310.003,461.003,310.003,448.003,397.2420,096,500
Jul 30, 20243,280.003,297.003,251.003,280.003,231.717,130,700
Jul 29, 20243,306.003,337.003,282.003,337.003,287.877,169,600
Jul 26, 20243,250.003,295.003,206.003,254.003,206.098,879,400
Jul 25, 20243,334.003,369.003,240.003,249.003,201.1713,873,500
Jul 24, 20243,475.003,490.003,403.003,404.003,353.887,024,700
Jul 23, 20243,418.003,482.003,415.003,474.003,422.859,741,500
Jul 22, 20243,425.003,433.003,395.003,402.003,351.914,199,300
Jul 19, 20243,450.003,454.003,390.003,411.003,360.788,308,200
Jul 18, 20243,414.003,482.003,408.003,444.003,393.307,806,300
Jul 17, 20243,470.003,493.003,448.003,458.003,407.096,198,000
Jul 16, 20243,423.003,455.003,415.003,433.003,382.466,637,200
Jul 12, 20243,430.003,433.003,393.003,408.003,357.839,446,600
Jul 11, 20243,523.003,527.003,468.003,484.003,432.718,790,600
Jul 10, 20243,446.003,494.003,431.003,468.003,416.9410,921,600
Jul 9, 20243,452.003,453.003,396.003,423.003,372.609,552,600
Jul 8, 20243,487.003,493.003,442.003,445.003,394.288,612,700
Jul 5, 20243,565.003,571.003,506.003,510.003,458.3210,017,400
Jul 4, 20243,450.003,565.003,433.003,565.003,512.5116,426,600
Jul 3, 20243,489.003,489.003,434.003,446.003,395.2710,219,300
Jul 2, 20243,420.003,498.003,406.003,465.003,413.9916,581,600
Jul 1, 20243,410.003,420.003,352.003,408.003,357.8313,691,900
Jun 28, 20243,310.003,390.003,308.003,358.003,308.5616,758,700
Jun 27, 20243,283.003,309.003,276.003,299.003,250.4312,747,800
Jun 26, 20243,265.003,284.003,246.003,280.003,231.7111,563,900
Jun 25, 20243,156.003,266.003,152.003,265.003,216.9316,723,800
Jun 24, 20243,109.003,154.003,104.003,127.003,080.967,967,400
Jun 21, 20243,110.003,132.003,097.003,100.003,054.3611,938,200
Jun 20, 20243,071.003,088.003,050.003,078.003,032.686,623,700
Jun 19, 20243,054.003,085.003,035.003,079.003,033.676,213,300
Jun 18, 20243,045.003,054.003,000.003,039.002,994.267,203,400
Jun 17, 20243,061.003,067.003,018.003,024.002,979.486,811,900
Jun 14, 20243,034.003,084.003,020.003,063.003,017.9013,272,900
Jun 13, 20243,118.003,119.003,061.003,065.003,019.888,030,500
Jun 12, 20243,108.003,114.003,088.003,109.003,063.237,083,400
Jun 11, 20243,179.003,193.003,141.003,141.003,094.768,089,600
Jun 10, 20243,137.003,148.003,118.003,147.003,100.678,208,600
Jun 7, 20243,115.003,138.003,094.003,108.003,062.247,887,600
Jun 6, 20243,112.003,159.003,098.003,112.003,066.1811,269,000
Jun 5, 20243,157.003,161.003,108.003,125.003,078.9912,110,300
Jun 4, 20243,283.003,310.003,205.003,209.003,161.7615,060,900
Jun 3, 20243,238.003,289.003,235.003,283.003,234.6716,192,100
May 31, 20243,144.003,214.003,143.003,214.003,166.6820,895,800
May 30, 20243,105.003,159.003,083.003,144.003,097.719,732,600
May 29, 20243,174.003,184.003,122.003,132.003,085.8914,568,300
May 28, 20243,151.003,170.003,138.003,168.003,121.3612,076,500
May 27, 20243,148.003,164.003,136.003,164.003,117.425,613,700
May 24, 20243,115.003,160.003,110.003,145.003,098.706,459,800
May 23, 20243,128.003,151.003,092.003,151.003,104.618,685,400
May 22, 20243,171.003,172.003,115.003,129.003,082.939,403,300
May 21, 20243,198.003,198.003,149.003,163.003,116.4312,905,100
May 20, 20243,160.003,236.003,147.003,232.003,184.4219,334,900

Related Tickers

8309.T Sumitomo Mitsui Trust Group, Inc.
3,717.00
+0.08%
 
8308.T Resona Holdings, Inc.
1,213.00
+1.63%
 
7182.T JAPAN POST BANK Co., Ltd.
1,483.00
-0.30%
 
7163.T SBI Sumishin Net Bank, Ltd.
3,380.00
-2.03%
 
5838.T Rakuten Bank, Ltd.
6,513.00
-0.53%
 
6178.T Japan Post Holdings Co., Ltd.
1,319.50
-0.11%
 
5819.KL Hong Leong Bank Berhad
20.02
+0.60%
 
DBK.F Deutsche Bank Aktiengesellschaft
25.34
+1.42%
 
BG.VI BAWAG Group AG
104.00
-1.14%
 
600036.SS CMB
44.12
+0.64%