JPX · 8425 · stock
Mizuho Leasing Company, Limited (8425) stock price history
Every JPX trading session of Mizuho Leasing Company, Limited from Oct 7, 2004 to Sep 28, 2026: 5,427 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.
8425 adjusted close, 2004 to 2026
- ¥1,514
- All time high, 2026
- ¥1,516
- 52 week high, ¥1,200 low
- 5,427
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
8425 key facts
- Mizuho Leasing Company, Limited (8425) closed at ¥1,343 on Sep 28, 2026 on JPX.
- 8425's all time high close is ¥1,514, set on Feb 19, 2026; its all time low close is ¥105.35 on Mar 12, 2009.
- 8425's 52 week range is ¥1,200 to ¥1,516.
- 8425 returned +4.3% over the year to Sep 28, 2026 and +119.3% over five years.
- Over ten years 8425 returned +357%, +16.4% a year compounded.
- 8425's deepest drawdown was -73.7% from Jan 23, 2007 to Mar 12, 2009.
- DataCedar holds 5,427 daily sessions of 8425 history from Oct 7, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8425 price chart, 2004 to 2026
8425 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +7.7% |
| 6 months | -4.2% |
| Year to date | -3.2% |
| 1 year | +4.3% |
| 3 years | +48.0% |
| 5 years | +119.3% |
| 10 years | +356.8% |
| Since Oct 7, 2004 | +643.4% |
| Compound annual growth, 22.0 years | +9.6% |
8425 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,514 on Feb 19, 2026
- All time low close
- ¥105.35 on Mar 12, 2009
- 52 week high
- ¥1,516 on Feb 19, 2026
- 52 week low
- ¥1,200 on Nov 5, 2025
- Deepest drawdown
- -73.7% from Jan 23, 2007 to Mar 12, 2009, recovered Apr 8, 2013
- Best single session
- +13.7% on May 17, 2013
- Worst single session
- -15.9% on Oct 22, 2008
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2004
- 7.4×
- Best calendar year
- 2023, +51%
- Worst calendar year
- 2007, -37%
8425 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. 2004 starts on Oct 7, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,387 | ¥1,516 | ¥1,224 | ¥1,343 | -3.2% | 90.3M | 178 |
| 2025 | ¥995.71 | ¥1,411 | ¥853.60 | ¥1,387 | +39.9% | 99M | 243 |
| 2024 | ¥875.69 | ¥1,096 | ¥792.05 | ¥991.95 | +13.4% | 117.8M | 245 |
| 2023 | ¥576.68 | ¥934.43 | ¥565.39 | ¥874.79 | +51.0% | 138.4M | 246 |
| 2022 | ¥533.80 | ¥589.50 | ¥472.98 | ¥579.28 | +8.7% | 119.5M | 244 |
| 2021 | ¥503.60 | ¥632.90 | ¥495.04 | ¥532.96 | +5.7% | 97.5M | 245 |
| 2020 | ¥523.11 | ¥552.21 | ¥262.10 | ¥504.41 | -6.4% | 133.5M | 242 |
| 2019 | ¥359.37 | ¥546.70 | ¥359.22 | ¥538.84 | +45.5% | 99.5M | 241 |
| 2018 | ¥429.95 | ¥497.30 | ¥332.13 | ¥370.24 | -13.9% | 108M | 261 |
| 2017 | ¥379.22 | ¥467.86 | ¥325.10 | ¥429.95 | +13.0% | 118.7M | 253 |
| 2016 | ¥349.13 | ¥393.06 | ¥238.53 | ¥380.39 | +8.6% | 159.1M | 245 |
| 2015 | ¥330.70 | ¥416.67 | ¥299.36 | ¥350.27 | +5.6% | 149.3M | 244 |
| 2014 | ¥412.89 | ¥417.62 | ¥306.42 | ¥331.81 | -19.6% | 184.1M | 244 |
| 2013 | ¥329.94 | ¥541.87 | ¥291.80 | ¥412.89 | +29.1% | 222M | 245 |
| 2012 | ¥225.96 | ¥320.26 | ¥220.51 | ¥319.73 | +44.3% | 80.7M | 248 |
| 2011 | ¥260.08 | ¥288.49 | ¥188.12 | ¥221.55 | -14.2% | 52.6M | 245 |
| 2010 | ¥206.01 | ¥263.24 | ¥193.15 | ¥258.19 | +24.9% | 58.6M | 243 |
| 2009 | ¥192.36 | ¥219.65 | ¥105.35 | ¥206.74 | +7.5% | 103.8M | 243 |
| 2008 | ¥213.58 | ¥279.41 | ¥122.60 | ¥192.36 | -10.0% | 74.2M | 245 |
| 2007 | ¥344.22 | ¥407.32 | ¥200.87 | ¥213.70 | -36.7% | 97M | 245 |
| 2006 | ¥268.06 | ¥396.01 | ¥237.39 | ¥337.33 | +25.8% | 93.3M | 260 |
| 2005 | ¥198.50 | ¥296.18 | ¥190.26 | ¥268.06 | +35.0% | 80.8M | 260 |
| 2004 | ¥164.97 | ¥210.47 | ¥164.85 | ¥198.50 | n/a | 57.6M | 62 |
8425 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,343 | -2.3% |
| August 2026 | ¥1,374 | +0.4% |
| July 2026 | ¥1,368 | +8.8% |
| June 2026 | ¥1,257 | -3.5% |
| May 2026 | ¥1,302 | -8.8% |
| April 2026 | ¥1,427 | +2.8% |
| March 2026 | ¥1,388 | -7.5% |
| February 2026 | ¥1,501 | +7.4% |
| January 2026 | ¥1,398 | +0.8% |
| December 2025 | ¥1,387 | +3.1% |
| November 2025 | ¥1,345 | +10.8% |
| October 2025 | ¥1,213 | -5.1% |
About the 8425 data
Daily bars. 5,427 sessions from Oct 7, 2004 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 Oct 7, 2004, 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/8425/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8425 share price history
