Mizuho Financial Group, Inc. MZHOF
51.17 USD +2.08 (+4.24%)
Regular-session close
49.12 Day range 49.12
33.37 52-week range 58.93
- YTD
- +38.48%
- 1 year
- +51.39%
MZHOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.84 | 51.84 | 51.17 | 51.17 | +2.08 | +4.24% | 100 |
| Nov 12, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 49.90 | 49.90 | 49.09 | 49.09 | -0.03 | -0.06% | 100 |
| Nov 9, 2026 | 49.28 | 49.33 | 47.92 | 49.12 | +1.25 | +2.61% | 49,500 |
| Nov 6, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | +0.92 | +1.96% | 7,600 |
| Nov 5, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | -1.75 | -3.59% | 100 |
| Nov 4, 2026 | 48.18 | 48.83 | 48.18 | 48.70 | +0.94 | +1.97% | 30,200 |
| Nov 3, 2026 | 47.36 | 47.76 | 47.33 | 47.76 | -1.50 | -3.05% | 200 |
| Nov 2, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | +2.98 | +6.44% | 2,800 |
| Oct 30, 2026 | 46.72 | 46.72 | 46.28 | 46.28 | -3.58 | -7.18% | 100 |
| Oct 29, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | +3.27 | +7.02% | 100 |
| Oct 28, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | -1.66 | -3.44% | 100 |
| Oct 27, 2026 | 46.44 | 48.25 | 46.44 | 48.25 | +0.60 | +1.26% | 400 |
| Oct 26, 2026 | 49.42 | 49.42 | 47.65 | 47.65 | -1.78 | -3.60% | 200 |
| Oct 23, 2026 | 49.89 | 49.89 | 49.43 | 49.43 | +2.38 | +5.06% | 100 |
| Oct 22, 2026 | 46.97 | 48.72 | 46.97 | 47.05 | -1.59 | -3.27% | 100 |
| Oct 21, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | -1.07 | -2.15% | 100 |
| Oct 20, 2026 | 50.95 | 50.95 | 49.71 | 49.71 | -3.12 | -5.91% | 9,100 |
| Oct 19, 2026 | 52.53 | 52.83 | 52.53 | 52.83 | +2.85 | +5.70% | 22,000 |
| Oct 16, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | -1.72 | -3.33% | 1,200 |
| Oct 14, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | -1.81 | -3.38% | 100 |
| Oct 13, 2026 | 54.91 | 54.91 | 53.51 | 53.51 | +2.20 | +4.29% | 200 |
| Oct 12, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | -0.94 | -1.80% | 10,000 |
| Oct 9, 2026 | 54.33 | 54.33 | 50.79 | 52.25 | -0.75 | -1.42% | 2,300 |
| Oct 8, 2026 | 51.17 | 53.00 | 51.17 | 53.00 | -1.01 | -1.87% | 400 |
| Oct 7, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 53.17 | 54.01 | 53.17 | 54.01 | -1.93 | -3.45% | 100 |
| Oct 2, 2026 | 52.49 | 55.94 | 52.49 | 55.94 | +1.27 | +2.32% | 40,000 |
| Oct 1, 2026 | 52.85 | 54.67 | 52.85 | 54.67 | -1.45 | -2.58% | 1,800 |
| Sep 30, 2026 | 58.00 | 58.00 | 56.12 | 56.12 | +0.41 | +0.74% | 500 |
| Sep 29, 2026 | 54.49 | 55.71 | 54.49 | 55.71 | -1.60 | -2.79% | 100 |
| Sep 28, 2026 | 57.31 | 57.31 | 57.31 | 57.31 | +0.04 | +0.07% | 100 |
| Sep 25, 2026 | 57.27 | 57.27 | 57.27 | 57.27 | +4.27 | +8.06% | 100 |
| Sep 24, 2026 | 54.44 | 54.44 | 53.00 | 53.00 | -2.91 | -5.20% | 84,500 |
| Sep 23, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 55.91 | 55.91 | 55.91 | 55.91 | +0.91 | +1.65% | 100 |
| Sep 18, 2026 | 56.15 | 56.15 | 55.00 | 55.00 | -2.33 | -4.06% | 100 |
| Sep 17, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | +1.12 | +1.99% | 100 |
| Sep 15, 2026 | 57.30 | 57.30 | 55.56 | 56.21 | -2.72 | -4.62% | 1,200 |
| Sep 14, 2026 | 58.93 | 58.93 | 58.93 | 58.93 | +3.62 | +6.54% | 100 |
| Sep 11, 2026 | 55.31 | 55.31 | 55.31 | 55.31 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 57.25 | 57.25 | 55.31 | 55.31 | +2.01 | +3.77% | 2,200 |
| Sep 9, 2026 | 55.05 | 55.05 | 53.30 | 53.30 | -5.39 | -9.18% | 66,000 |
| Sep 8, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | +6.28 | +11.98% | 100 |
| Sep 4, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 52.41 | 52.41 | 52.41 | 52.41 | -0.59 | -1.11% | 100 |
| Aug 31, 2026 | 51.91 | 53.00 | 51.88 | 53.00 | +0.10 | +0.19% | 600 |
| Aug 28, 2026 | 52.79 | 52.90 | 52.79 | 52.90 | +1.79 | +3.50% | 700 |
| Aug 27, 2026 | 54.28 | 54.28 | 51.11 | 51.11 | -1.27 | -2.42% | 100 |
| Aug 26, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | +0.48 | +0.92% | 14,900 |
| Aug 25, 2026 | 49.97 | 51.90 | 49.97 | 51.90 | +2.66 | +5.40% | 200 |
| Aug 24, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | -1.33 | -2.63% | 100 |
| Aug 21, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | -0.28 | -0.55% | 300 |
| Aug 20, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | -0.40 | -0.78% | 100 |
| Aug 19, 2026 | 52.95 | 52.95 | 51.25 | 51.25 | -1.60 | -3.03% | 39,600 |
| Aug 18, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | -2.79 | -5.01% | 1,200 |
| Aug 17, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | +0.54 | +0.98% | 6,200 |
| Aug 14, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | +0.07 | +0.13% | 300 |
65 days, newest first. Daily bars as drawn on the MZHOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.