JPX · 8411 · stock
Mizuho Financial Group, Inc. (8411) stock price history
Every JPX trading session of Mizuho Financial Group, Inc. from Mar 12, 2003 to Sep 28, 2026: 5,838 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8411 adjusted close, 2003 to 2026
- ¥8,790
- All time high, 2026
- ¥8,894
- 52 week high, ¥4,517 low
- 5,838
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
8411 key facts
- Mizuho Financial Group, Inc. (8411) closed at ¥8,724 on Sep 28, 2026 on JPX.
- 8411's all time high close is ¥8,790, set on Sep 14, 2026; its all time low close is ¥267.40 on Apr 28, 2003.
- 8411's 52 week range is ¥4,517 to ¥8,894.
- 8411 returned +76.0% over the year to Sep 28, 2026 and +539.0% over five years.
- Over ten years 8411 returned +658%, +22.5% a year compounded.
- 8411's deepest drawdown was -88.4% from Apr 11, 2006 to Nov 25, 2011.
- DataCedar holds 5,838 daily sessions of 8411 history from Mar 12, 2003 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8411 price chart, 2003 to 2026
8411 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.8% |
| 3 months | +11.9% |
| 6 months | +38.3% |
| Year to date | +54.8% |
| 1 year | +76.0% |
| 3 years | +265.0% |
| 5 years | +539.0% |
| 10 years | +657.9% |
| Since Mar 12, 2003 | +1,707% |
| Compound annual growth, 23.5 years | +13.1% |
8411 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥8,790 on Sep 14, 2026
- All time low close
- ¥267.40 on Apr 28, 2003
- 52 week high
- ¥8,894 on Sep 3, 2026
- 52 week low
- ¥4,517 on Oct 17, 2025
- Deepest drawdown
- -88.4% from Apr 11, 2006 to Nov 25, 2011, recovered Aug 15, 2025
- Best single session
- +18.4% on Jul 2, 2003
- Worst single session
- -19.7% on Aug 5, 2024
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2003
- 18.1×
- Best calendar year
- 2005, +83%
- Worst calendar year
- 2008, -51%
8411 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Mar 12, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥5,714 | ¥8,894 | ¥5,709 | ¥8,724 | +54.8% | 1.8B | 178 |
| 2025 | ¥3,749 | ¥5,811 | ¥2,620 | ¥5,635 | +51.9% | 2.5B | 243 |
| 2024 | ¥2,235 | ¥3,791 | ¥2,210 | ¥3,710 | +67.2% | 3B | 245 |
| 2023 | ¥1,650 | ¥2,460 | ¥1,539 | ¥2,219 | +35.5% | 3B | 246 |
| 2022 | ¥1,237 | ¥1,671 | ¥1,204 | ¥1,637 | +33.5% | 2.2B | 244 |
| 2021 | ¥1,048 | ¥1,404 | ¥1,035 | ¥1,226 | +17.3% | 2B | 245 |
| 2020 | ¥1,260 | ¥1,280 | ¥820.32 | ¥1,046 | -17.9% | 2.6B | 242 |
| 2019 | ¥1,206 | ¥1,314 | ¥1,111 | ¥1,274 | +3.3% | 2.1B | 241 |
| 2018 | ¥1,427 | ¥1,539 | ¥1,167 | ¥1,233 | -13.5% | 3B | 261 |
| 2017 | ¥1,438 | ¥1,464 | ¥1,268 | ¥1,427 | +1.2% | 3B | 253 |
| 2016 | ¥1,551 | ¥1,573 | ¥934.10 | ¥1,410 | -10.1% | 4.4B | 245 |
| 2015 | ¥1,257 | ¥1,776 | ¥1,188 | ¥1,567 | +24.4% | 4.6B | 244 |
| 2014 | ¥1,364 | ¥1,442 | ¥1,108 | ¥1,260 | -8.0% | 3.2B | 244 |
| 2013 | ¥946.31 | ¥1,381 | ¥922.94 | ¥1,370 | +49.4% | 5.5B | 245 |
| 2012 | ¥587.11 | ¥917.10 | ¥587.11 | ¥917.10 | +57.7% | 2.5B | 248 |
| 2011 | ¥809.70 | ¥924.63 | ¥547.97 | ¥581.52 | -27.2% | 3.1B | 245 |
| 2010 | ¥836.60 | ¥1,003 | ¥574.63 | ¥799.25 | -3.9% | 3.7B | 243 |
| 2009 | ¥1,357 | ¥1,419 | ¥731.40 | ¥831.59 | -32.7% | 4.3B | 243 |
| 2008 | ¥2,433 | ¥2,867 | ¥955.08 | ¥1,236 | -50.6% | 4.1T | 245 |
| 2007 | ¥3,969 | ¥4,253 | ¥2,419 | ¥2,499 | -36.6% | 588.7B | 245 |
| 2006 | ¥4,322 | ¥4,776 | ¥3,668 | ¥3,942 | -8.8% | 1.9B | 260 |
| 2005 | ¥2,367 | ¥4,460 | ¥2,166 | ¥4,322 | +82.6% | 2.2B | 260 |
| 2004 | ¥1,480 | ¥2,568 | ¥1,285 | ¥2,367 | +59.9% | 2.9B | 262 |
| 2003 | ¥473.75 | ¥1,499 | ¥265.57 | ¥1,480 | n/a | 3.5B | 211 |
8411 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥8,724 | +1.2% |
| August 2026 | ¥8,623 | +5.6% |
| July 2026 | ¥8,167 | +5.5% |
| June 2026 | ¥7,743 | +7.6% |
| May 2026 | ¥7,195 | +7.0% |
| April 2026 | ¥6,722 | +10.4% |
| March 2026 | ¥6,087 | -13.9% |
| February 2026 | ¥7,070 | +5.4% |
| January 2026 | ¥6,706 | +19.0% |
| December 2025 | ¥5,635 | +4.1% |
| November 2025 | ¥5,411 | +6.3% |
| October 2025 | ¥5,090 | +3.2% |
About the 8411 data
Daily bars. 5,838 sessions from Mar 12, 2003 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8411/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8411 share price history
