New Zealand markets closed

Mizuho Financial Group, Inc. (8411.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,100.00+22.00 (+0.71%)
At close: 03:15PM JST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243,110.003,132.003,097.003,100.003,100.0011,938,200
20 Jun 20243,071.003,088.003,050.003,078.003,078.006,623,700
19 Jun 20243,054.003,085.003,035.003,079.003,079.006,213,300
18 Jun 20243,045.003,054.003,000.003,039.003,039.007,203,400
17 Jun 20243,061.003,067.003,018.003,024.003,024.006,811,900
14 Jun 20243,034.003,084.003,020.003,063.003,063.0013,272,900
13 Jun 20243,118.003,119.003,061.003,065.003,065.008,030,500
12 Jun 20243,108.003,114.003,088.003,109.003,109.007,083,400
11 Jun 20243,179.003,193.003,141.003,141.003,141.008,089,600
10 Jun 20243,137.003,148.003,118.003,147.003,147.008,208,600
07 Jun 20243,115.003,138.003,094.003,108.003,108.007,887,600
06 Jun 20243,112.003,159.003,098.003,112.003,112.0011,269,000
05 Jun 20243,157.003,161.003,108.003,125.003,125.0012,110,300
04 Jun 20243,283.003,310.003,205.003,209.003,209.0015,060,900
03 Jun 20243,238.003,289.003,235.003,283.003,283.0016,192,100
31 May 20243,144.003,214.003,143.003,214.003,214.0020,895,800
30 May 20243,105.003,159.003,083.003,144.003,144.009,732,600
29 May 20243,174.003,184.003,122.003,132.003,132.0014,568,300
28 May 20243,151.003,170.003,138.003,168.003,168.0012,076,500
27 May 20243,148.003,164.003,136.003,164.003,164.005,613,700
24 May 20243,115.003,160.003,110.003,145.003,145.006,459,800
23 May 20243,128.003,151.003,092.003,151.003,151.008,685,400
22 May 20243,171.003,172.003,115.003,129.003,129.009,403,300
21 May 20243,198.003,198.003,149.003,163.003,163.0012,905,100
20 May 20243,160.003,236.003,147.003,232.003,232.0019,334,900
17 May 20243,064.003,135.003,040.003,134.003,134.0016,172,100
16 May 20243,089.003,091.003,022.003,067.003,067.0015,528,600
15 May 20243,094.003,129.003,078.003,099.003,099.0012,160,600
14 May 20243,069.003,082.003,049.003,082.003,082.009,814,600
13 May 20243,077.003,089.003,060.003,076.003,076.0011,360,600
10 May 20243,040.003,072.003,032.003,067.003,067.009,995,800
09 May 20243,013.003,037.003,003.003,033.003,033.009,204,000
08 May 20242,994.503,008.002,984.002,995.502,995.507,566,900
07 May 20243,030.003,030.002,975.503,006.003,006.009,509,300
02 May 20243,010.003,015.002,971.003,008.003,008.009,286,800
01 May 20243,034.003,035.002,976.503,018.003,018.0012,397,900
30 Apr 20242,995.003,054.002,984.503,052.003,052.0013,218,000
26 Apr 20243,008.003,032.002,967.002,998.002,998.0013,662,900
25 Apr 20243,016.003,036.002,995.002,998.002,998.008,080,800
24 Apr 20243,042.003,048.003,015.003,045.003,045.008,087,200
23 Apr 20243,033.003,053.003,017.003,030.003,030.007,202,400
22 Apr 20242,989.003,027.002,973.503,019.003,019.0012,629,100
19 Apr 20242,963.002,984.002,907.502,942.002,942.0010,322,500
18 Apr 20242,919.002,974.002,910.002,970.502,970.507,227,400
17 Apr 20242,995.002,995.002,904.002,927.502,927.509,548,200
16 Apr 20243,034.003,062.002,972.502,975.502,975.5011,991,300
15 Apr 20243,000.003,040.002,980.503,039.003,039.008,108,400
12 Apr 20243,048.003,051.003,010.003,040.003,040.008,532,600
11 Apr 20242,963.003,053.002,961.503,047.003,047.0016,414,600
10 Apr 20242,970.002,988.002,958.502,978.002,978.007,090,600
09 Apr 20242,988.002,992.002,965.502,986.002,986.007,382,100
08 Apr 20242,950.002,981.502,939.502,977.502,977.507,292,600
05 Apr 20242,919.002,934.502,904.002,933.502,933.508,382,800
04 Apr 20242,949.002,984.002,935.502,966.002,966.0010,519,200
03 Apr 20242,900.502,946.002,881.002,930.502,930.5010,810,200
02 Apr 20242,953.002,978.502,910.002,923.502,923.5011,047,900
01 Apr 20243,045.003,049.002,931.502,937.502,937.5012,555,300
29 Mar 20243,018.003,036.003,004.003,032.003,032.006,708,200
28 Mar 20243,024.003,036.002,987.002,988.002,988.0013,639,500
28 Mar 202455 Dividend
27 Mar 20243,065.003,099.003,055.003,074.003,019.0015,768,000
26 Mar 20243,069.003,069.003,018.003,045.002,990.5211,375,300
25 Mar 20243,090.003,090.003,032.003,044.002,989.5413,734,300
22 Mar 20243,070.003,106.003,036.003,099.003,043.5517,745,400
21 Mar 20243,000.003,048.002,970.503,043.002,988.5519,190,000
19 Mar 20242,952.503,007.002,908.002,951.502,898.6924,788,200
18 Mar 20242,960.002,968.002,931.502,966.002,912.9313,898,000
15 Mar 20242,899.002,962.502,892.002,910.002,857.9317,218,200
14 Mar 20242,918.502,947.002,883.502,899.002,847.1312,791,900
13 Mar 20242,980.002,996.002,897.502,918.502,866.2814,921,600
12 Mar 20242,957.502,966.502,900.002,929.002,876.5917,548,700
11 Mar 20243,150.003,151.002,972.503,002.002,948.2930,085,100
08 Mar 20243,050.003,155.003,027.003,150.003,093.6436,524,700
07 Mar 20242,957.503,011.002,955.002,998.502,944.8519,669,400
06 Mar 20242,883.502,935.502,874.002,933.502,881.0118,002,200
05 Mar 20242,852.002,887.002,840.002,878.002,826.5114,936,200
04 Mar 20242,858.002,859.002,821.502,835.502,784.7711,860,000
01 Mar 20242,799.002,853.002,787.002,838.502,787.7115,180,300
29 Feb 20242,775.002,803.502,755.002,801.002,750.8815,574,500
28 Feb 20242,810.002,821.002,739.002,772.002,722.4014,738,900
27 Feb 20242,774.002,828.502,761.002,797.002,746.9618,318,300
26 Feb 20242,738.002,787.502,717.502,755.002,705.7115,602,000
22 Feb 20242,744.502,752.002,728.502,738.502,689.5010,540,700
21 Feb 20242,745.002,746.502,708.502,727.002,678.218,862,200
20 Feb 20242,770.002,781.502,721.002,736.002,687.0513,045,600
19 Feb 20242,726.002,766.502,722.002,766.502,717.0015,275,900
16 Feb 20242,689.002,733.502,686.002,725.502,676.7415,312,200
15 Feb 20242,700.002,702.502,664.002,665.002,617.3210,388,800
14 Feb 20242,709.502,720.502,682.002,683.002,635.0010,074,200
13 Feb 20242,695.002,716.502,678.502,705.502,657.0911,602,300
09 Feb 20242,666.002,687.002,626.502,660.502,612.9011,033,300
08 Feb 20242,724.002,726.002,668.502,675.502,627.6314,500,600
07 Feb 20242,720.002,727.002,700.502,720.002,671.339,566,600
06 Feb 20242,771.502,786.502,720.002,720.002,671.3315,318,300
05 Feb 20242,729.002,799.002,709.502,798.502,748.4326,977,700
02 Feb 20242,695.002,695.002,647.502,686.502,638.4312,697,600
01 Feb 20242,660.002,681.502,646.002,670.502,622.7214,920,200
31 Jan 20242,645.002,702.502,643.502,702.002,653.6614,273,600
30 Jan 20242,658.002,658.502,639.002,639.002,591.786,695,200
29 Jan 20242,631.002,665.502,628.502,657.502,609.959,236,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...