Singapore markets closed

Mizuho Financial Group, Inc. (8411.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,008.00-10.00 (-0.33%)
At close: 03:15PM JST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202450 Dividend
27 Mar 20243,065.003,099.003,055.003,074.003,024.0015,768,000
26 Mar 20243,069.003,069.003,018.003,045.002,995.4711,375,300
25 Mar 20243,090.003,090.003,032.003,044.002,994.4913,734,300
22 Mar 20243,070.003,106.003,036.003,099.003,048.5917,745,400
21 Mar 20243,000.003,048.002,970.503,043.002,993.5019,190,000
19 Mar 20242,952.503,007.002,908.002,951.502,903.4924,788,200
18 Mar 20242,960.002,968.002,931.502,966.002,917.7613,898,000
15 Mar 20242,899.002,962.502,892.002,910.002,862.6717,218,200
14 Mar 20242,918.502,947.002,883.502,899.002,851.8512,791,900
13 Mar 20242,980.002,996.002,897.502,918.502,871.0314,921,600
12 Mar 20242,957.502,966.502,900.002,929.002,881.3617,548,700
11 Mar 20243,150.003,151.002,972.503,002.002,953.1730,085,100
08 Mar 20243,050.003,155.003,027.003,150.003,098.7636,524,700
07 Mar 20242,957.503,011.002,955.002,998.502,949.7319,669,400
06 Mar 20242,883.502,935.502,874.002,933.502,885.7918,002,200
05 Mar 20242,852.002,887.002,840.002,878.002,831.1914,936,200
04 Mar 20242,858.002,859.002,821.502,835.502,789.3811,860,000
01 Mar 20242,799.002,853.002,787.002,838.502,792.3315,180,300
29 Feb 20242,775.002,803.502,755.002,801.002,755.4415,574,500
28 Feb 20242,810.002,821.002,739.002,772.002,726.9114,738,900
27 Feb 20242,774.002,828.502,761.002,797.002,751.5118,318,300
26 Feb 20242,738.002,787.502,717.502,755.002,710.1915,602,000
22 Feb 20242,744.502,752.002,728.502,738.502,693.9610,540,700
21 Feb 20242,745.002,746.502,708.502,727.002,682.648,862,200
20 Feb 20242,770.002,781.502,721.002,736.002,691.5013,045,600
19 Feb 20242,726.002,766.502,722.002,766.502,721.5015,275,900
16 Feb 20242,689.002,733.502,686.002,725.502,681.1715,312,200
15 Feb 20242,700.002,702.502,664.002,665.002,621.6510,388,800
14 Feb 20242,709.502,720.502,682.002,683.002,639.3610,074,200
13 Feb 20242,695.002,716.502,678.502,705.502,661.4911,602,300
09 Feb 20242,666.002,687.002,626.502,660.502,617.2311,033,300
08 Feb 20242,724.002,726.002,668.502,675.502,631.9814,500,600
07 Feb 20242,720.002,727.002,700.502,720.002,675.769,566,600
06 Feb 20242,771.502,786.502,720.002,720.002,675.7615,318,300
05 Feb 20242,729.002,799.002,709.502,798.502,752.9826,977,700
02 Feb 20242,695.002,695.002,647.502,686.502,642.8012,697,600
01 Feb 20242,660.002,681.502,646.002,670.502,627.0614,920,200
31 Jan 20242,645.002,702.502,643.502,702.002,658.0514,273,600
30 Jan 20242,658.002,658.502,639.002,639.002,596.086,695,200
29 Jan 20242,631.002,665.502,628.502,657.502,614.279,236,300
26 Jan 20242,650.002,650.502,610.002,610.002,567.5513,236,600
25 Jan 20242,695.002,702.002,662.002,671.502,628.0514,162,700
24 Jan 20242,585.002,696.002,578.002,693.002,649.2025,015,600
23 Jan 20242,594.002,618.002,561.502,585.502,543.4513,852,800
22 Jan 20242,559.002,589.002,557.502,587.502,545.4110,717,600
19 Jan 20242,562.002,562.502,530.502,543.502,502.138,704,600
18 Jan 20242,553.002,559.502,527.502,540.502,499.187,714,900
17 Jan 20242,557.002,578.002,546.002,550.502,509.0112,179,500
16 Jan 20242,532.502,567.502,527.502,536.502,495.248,997,000
15 Jan 20242,532.502,547.002,530.502,542.502,501.152,055,100
12 Jan 20242,550.002,561.002,517.002,518.502,477.5411,049,700
11 Jan 20242,544.002,575.002,542.002,551.002,509.5112,296,800
10 Jan 20242,489.002,527.502,481.002,510.002,469.1710,382,900
09 Jan 20242,551.002,552.002,505.502,506.502,465.7312,681,800
05 Jan 20242,488.502,548.002,478.002,548.002,506.5614,132,800
04 Jan 20242,430.002,456.502,403.002,456.502,416.549,829,200
29 Dec 20232,425.502,433.002,394.002,412.502,373.268,688,100
28 Dec 20232,382.502,419.002,376.502,412.002,372.778,502,500
27 Dec 20232,377.002,392.002,371.002,390.502,351.629,213,900
26 Dec 20232,360.002,361.502,344.002,357.002,318.666,238,800
25 Dec 20232,397.002,404.502,361.502,361.502,323.095,837,700
22 Dec 20232,339.502,396.002,338.502,383.502,344.7311,617,800
21 Dec 20232,336.002,346.502,313.002,323.502,285.718,134,300
20 Dec 20232,293.502,376.002,293.502,350.002,311.7810,661,200
19 Dec 20232,371.002,381.002,316.502,343.502,305.3813,979,300
18 Dec 20232,352.002,374.502,310.002,359.502,321.1213,281,200
15 Dec 20232,410.002,445.002,379.502,390.502,351.6215,826,800
14 Dec 20232,486.502,489.502,407.002,420.502,381.1314,771,400
13 Dec 20232,473.002,513.002,473.002,513.002,472.139,544,900
12 Dec 20232,474.002,492.502,458.502,471.002,430.818,275,400
11 Dec 20232,489.002,523.502,468.502,506.002,465.2411,876,400
08 Dec 20232,490.002,529.002,466.002,473.002,432.7816,141,300
07 Dec 20232,430.502,484.002,418.002,484.002,443.609,933,500
06 Dec 20232,434.502,453.502,413.502,453.502,413.599,842,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...