—
C+
C+ The full Closelook — membership. Open the C+ overview

Mizuho Financial Group Inc.（MFG）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-09-0210.8811.0910.8811.07+3.07%3,618,891
2026-09-0110.7210.8910.7010.74+0.94%2,862,099
2026-08-3110.7710.8010.6310.64+0.00%2,773,866
2026-08-2810.6710.7210.6110.64+1.92%2,373,389
2026-08-2710.4710.5210.3710.44-0.10%2,340,300
2026-08-2610.4610.5410.4210.45+0.38%1,841,400
2026-08-2510.3310.4310.2910.41+1.76%2,448,791
2026-08-2410.2310.2710.2010.23-0.49%2,960,285
2026-08-2110.2910.3210.2410.28+1.48%2,612,700
2026-08-2010.1510.2510.1210.13-0.10%2,503,000
2026-08-1910.3910.4210.1110.14-4.79%4,999,200
2026-08-1810.6810.7610.5910.65-1.66%2,605,900
2026-08-1710.8010.9110.7510.83-0.37%3,454,800
2026-08-1410.9010.9210.8310.87-1.09%1,830,400
2026-08-1311.0011.0610.9510.99+1.67%3,197,900
2026-08-1210.7810.8510.7610.81+3.54%1,972,000
2026-08-1110.5110.5710.4210.44-0.19%1,713,500
2026-08-1010.4610.5010.4310.46-2.33%2,415,300
2026-08-0710.7610.7910.6610.71+0.19%2,777,200
2026-08-0610.7910.8010.6710.69-0.09%2,940,600
2026-08-0510.7910.8610.7010.70+3.48%4,506,300
2026-08-0410.3910.4010.3210.34+0.78%3,021,900
2026-08-0310.2710.3010.1910.26-1.72%3,925,700
2026-07-3110.3510.4610.3010.44+0.87%3,141,700
2026-07-309.7610.359.7010.35+5.50%4,429,400
2026-07-2910.0110.039.809.81-2.78%7,619,300
2026-07-2810.0710.1810.0510.09-4.54%3,805,900
2026-07-2710.6110.6710.4610.57-0.56%4,901,500
2026-07-2410.6310.7410.6210.63+0.57%2,908,400
2026-07-2310.6010.6510.5010.57+0.67%3,289,800
2026-07-2210.4610.5410.4510.50+1.35%2,384,400
2026-07-2110.2710.3910.1810.36+5.28%2,420,700
2026-07-209.9610.009.819.84-0.30%4,463,600
2026-07-179.819.969.739.87-4.36%7,492,800
2026-07-1610.3910.4310.3110.32-3.19%3,338,300
2026-07-1510.5910.6610.5110.66+0.85%2,906,300
2026-07-1410.6010.7910.5510.57+0.76%3,706,100
2026-07-1310.5510.5910.4810.49+0.10%2,984,300
2026-07-1010.3910.5410.3810.48+1.45%6,787,100
2026-07-0910.2510.4010.2010.33+0.98%7,879,200
2026-07-0810.1110.2310.0610.23+0.39%4,524,600
2026-07-0710.2610.3110.1410.19-1.55%3,082,500
2026-07-0610.1910.3610.1410.35+4.12%3,535,900
2026-07-0210.0710.109.879.94+1.43%3,483,500
2026-07-019.699.859.699.80+2.30%3,790,400
2026-06-309.609.629.529.58+0.21%3,864,000
2026-06-299.579.619.489.56-1.54%2,906,800
2026-06-269.639.799.639.71+1.25%2,476,600
2026-06-259.699.759.599.59+0.10%3,160,500
2026-06-249.579.649.539.58-1.03%3,977,400
2026-06-239.699.799.659.68-4.63%5,346,100
2026-06-2210.1210.3010.0710.15-1.46%6,251,400
2026-06-1810.3410.3810.2810.30+1.58%3,487,900
2026-06-1710.0310.3910.0310.14+3.89%9,692,900
2026-06-169.779.829.739.76+0.83%2,513,100
2026-06-159.819.819.659.68+0.00%3,425,200
2026-06-129.609.709.539.68+1.68%4,049,500
2026-06-119.309.549.249.52+1.82%4,431,900
2026-06-109.479.609.359.35-2.30%4,036,700
2026-06-099.709.739.409.57-0.21%5,214,500
2026-06-089.589.669.569.59+0.74%2,816,400
2026-06-059.709.769.489.52-2.76%4,845,500
2026-06-049.619.869.619.79+3.49%3,442,200
2026-06-039.459.539.459.46+1.94%2,230,300
2026-06-029.159.339.159.28+2.77%2,365,400
2026-06-018.959.158.959.03+0.67%5,544,800
2026-05-298.989.068.968.97+0.22%2,485,800
2026-05-288.919.028.898.95-1.21%3,267,100
2026-05-279.109.119.009.06-1.95%3,000,200
2026-05-269.329.349.229.24-0.86%3,021,362
2026-05-229.379.419.319.32+0.54%3,902,900
2026-05-219.099.339.099.27+2.43%4,812,500
2026-05-208.879.108.879.05+4.14%3,914,800
2026-05-198.608.798.598.69+3.58%4,831,800
2026-05-188.408.438.328.39-3.45%4,928,300
2026-05-158.598.828.598.69-1.92%4,227,900
2026-05-148.908.958.808.86-0.34%2,638,700
2026-05-138.848.988.838.89+0.45%2,994,000
2026-05-128.788.898.758.85+0.45%2,731,200
2026-05-118.808.878.798.81+1.38%3,623,900
2026-05-088.728.738.658.69+0.35%2,246,300
2026-05-078.828.828.648.66-2.15%3,283,700
2026-05-068.758.878.758.85+3.75%3,218,700
2026-05-058.478.568.438.53+1.43%2,162,800
2026-05-048.498.568.398.41-1.18%2,152,800
2026-05-018.538.588.488.51-1.05%2,310,900
2026-04-308.548.648.498.60+2.14%2,599,200
2026-04-298.408.468.388.42-0.36%3,211,700
2026-04-288.508.608.438.45+2.18%3,723,500
2026-04-278.308.348.248.27+1.97%2,969,800
2026-04-248.088.148.058.11-0.12%3,679,100
2026-04-238.228.238.038.12-1.69%3,710,700
2026-04-228.308.348.228.26+0.36%2,739,900
2026-04-218.468.468.218.23-4.30%7,332,200
2026-04-208.638.688.608.60-2.49%4,204,300
2026-04-178.708.898.698.82+2.20%6,275,000
2026-04-168.748.748.598.63-1.93%3,663,700
2026-04-158.758.818.748.80+1.27%3,797,200
2026-04-148.648.708.628.69+0.46%2,727,900
2026-04-138.478.668.448.65+0.23%3,661,400
2026-04-108.628.658.578.63+0.35%3,074,900
2026-04-098.518.688.458.60-2.27%6,415,300
2026-04-088.798.878.728.80+6.67%5,688,900
2026-04-078.168.268.058.25+0.61%5,946,200
2026-04-068.168.238.158.20+0.49%3,268,000
2026-04-027.918.237.918.16-2.63%5,315,000
2026-04-018.278.438.278.38+5.54%10,110,600
2026-03-317.757.977.717.94+4.06%5,423,400
2026-03-307.697.747.587.63+0.00%5,121,900
2026-03-277.757.787.607.63-1.93%5,168,800
2026-03-267.837.907.767.78-2.26%3,651,400
2026-03-258.038.087.907.96+1.92%5,293,000
2026-03-247.707.897.707.81+0.77%7,318,300
2026-03-237.847.877.697.75+2.11%7,209,800
2026-03-207.787.797.547.59-2.19%6,898,600
2026-03-197.627.837.617.76+0.26%4,605,200
2026-03-187.817.847.737.74-0.77%4,083,800
2026-03-177.887.917.807.80+0.00%2,770,400
2026-03-167.747.867.747.80+2.23%4,733,300
2026-03-137.777.807.617.63-1.17%4,541,100
2026-03-127.797.827.647.72-3.74%5,459,700
2026-03-118.008.067.948.02-3.14%5,003,600
2026-03-108.268.478.238.28+2.10%6,449,500
2026-03-097.858.147.808.11+0.62%6,331,000
2026-03-067.998.107.928.06-0.98%4,564,300
2026-03-058.218.308.038.14-0.85%4,423,300
2026-03-048.128.228.098.21-0.12%4,516,400
2026-03-037.998.257.938.22-5.19%7,944,500
2026-03-028.508.728.438.67-2.25%6,305,000
2026-02-279.029.098.788.87-1.55%4,308,800
2026-02-268.999.048.919.01+2.85%3,069,500
2026-02-258.638.798.588.76-1.90%6,377,400
2026-02-248.838.998.788.93-2.83%4,216,200
2026-02-239.409.459.189.19-1.71%4,275,800
2026-02-209.219.379.179.35+0.32%3,246,100
2026-02-199.289.349.259.32+1.30%3,568,600
2026-02-189.209.299.179.20-1.50%5,848,100
2026-02-179.179.389.089.34-5.66%8,497,100
2026-02-1310.0110.069.819.90-1.20%13,020,400
2026-02-1210.2310.289.9310.02-0.69%5,460,400
2026-02-1110.0910.099.9410.09+1.51%3,108,400
2026-02-1010.0510.139.859.94+1.43%6,362,100
2026-02-099.739.869.649.80+1.98%3,717,200
2026-02-069.409.629.409.61+6.78%2,781,400
2026-02-059.149.148.969.00-3.12%4,467,600
2026-02-049.269.399.209.29+4.50%6,025,900
2026-02-038.949.008.768.89+0.57%3,631,800
2026-02-028.668.898.598.84+2.43%5,600,000
2026-01-308.728.778.498.63-0.12%10,061,000
2026-01-298.738.828.598.64+0.12%15,157,800
2026-01-288.638.658.568.63-0.58%4,108,700
2026-01-278.578.688.528.68+2.00%2,430,300
2026-01-268.488.558.458.51+0.47%2,540,800
2026-01-238.428.498.398.47+1.19%2,627,000
2026-01-228.418.418.358.37-0.95%1,683,600
2026-01-218.378.498.298.45-0.71%3,895,700
2026-01-208.428.558.408.51-0.93%3,942,200
2026-01-168.598.628.558.59+1.18%2,417,800
2026-01-158.548.598.488.49+1.19%2,384,100
2026-01-148.438.468.328.39+2.19%4,079,800
2026-01-138.248.328.208.21+2.11%3,360,900
2026-01-128.008.097.978.04+1.26%2,430,000
2026-01-097.948.047.857.94+1.15%4,333,800
2026-01-087.797.877.797.85+0.90%2,416,000
2026-01-077.807.857.767.78+0.13%2,384,100
2026-01-067.837.947.767.77+1.97%2,773,300
2026-01-057.527.647.517.62+2.83%3,221,900
2026-01-027.417.437.357.41+1.23%2,954,300
2025-12-317.367.367.327.32-0.54%2,160,000
2025-12-307.377.437.357.36+0.27%1,804,100
2025-12-297.357.367.317.34+0.27%2,156,200
2025-12-267.337.337.287.32-1.35%2,669,100
2025-12-247.397.447.377.42-0.54%2,978,100
2025-12-237.447.517.447.46+1.36%2,525,300
2025-12-227.307.377.307.36+0.68%1,917,400
2025-12-197.297.367.277.31+0.69%3,057,700
2025-12-187.307.327.267.26+0.41%2,421,100
2025-12-177.337.357.237.23-2.03%3,557,500
2025-12-167.367.457.347.38-2.77%13,399,300
2025-12-157.587.647.577.59+2.99%2,360,100
2025-12-127.377.397.327.37+0.27%1,951,000
2025-12-117.277.357.277.35+0.68%2,156,100
2025-12-107.267.347.257.30+0.55%3,311,400
2025-12-097.267.327.227.26-0.27%8,569,300
2025-12-087.327.327.267.28-0.95%2,452,900
2025-12-057.367.397.337.35+0.96%1,650,700
2025-12-047.347.357.277.28+0.97%1,664,700
2025-12-037.167.227.147.21-0.69%2,387,900
2025-12-027.297.327.257.26+1.40%7,053,000
2025-12-017.117.197.107.16+0.85%1,676,900
2025-11-287.117.127.067.10+0.14%1,226,500
2025-11-267.007.127.007.09+3.35%1,842,700
2025-11-256.796.876.736.86+2.39%2,399,900
2025-11-246.616.726.616.70+1.36%2,325,700
2025-11-216.606.646.546.61+2.48%3,461,000
2025-11-206.646.666.456.45-1.83%3,572,800
2025-11-196.526.596.506.57+0.31%1,820,500
2025-11-186.576.596.496.55-3.39%3,139,500
2025-11-176.876.896.746.78-3.83%1,841,200
2025-11-146.877.116.867.05+3.83%2,559,700
2025-11-136.876.876.756.79-0.15%2,867,400
2025-11-126.806.856.766.80+1.04%2,797,800
2025-11-116.636.776.616.73+0.30%12,009,300
2025-11-106.676.726.646.71+1.21%1,963,800
2025-11-076.646.646.536.63-1.19%2,430,000
2025-11-066.706.746.676.71+0.75%2,391,000
2025-11-056.596.676.586.66+0.00%1,891,500
2025-11-046.666.726.666.66-1.33%1,779,400
2025-11-036.756.776.726.75+0.30%1,914,400
2025-10-316.696.756.696.73+0.45%1,759,500
2025-10-306.696.766.666.70+1.36%2,174,900
2025-10-296.646.676.596.61-1.49%3,713,600
2025-10-286.556.746.556.71+3.07%12,053,400
2025-10-276.516.536.496.51+0.77%1,474,200
2025-10-246.486.486.436.46+0.62%1,252,300
2025-10-236.436.456.406.42+0.00%1,606,100
2025-10-226.476.476.376.42-0.77%2,539,600
2025-10-216.466.506.466.47+0.00%2,218,100
2025-10-206.466.526.456.47+3.85%1,481,500
2025-10-176.216.246.186.23-0.80%2,169,000
2025-10-166.346.376.276.28+0.00%2,082,800
2025-10-156.306.326.246.28+0.64%2,208,500
2025-10-146.146.276.136.24+0.65%2,478,500
2025-10-136.226.226.166.20+1.81%2,073,900
2025-10-106.256.266.096.09-4.55%3,312,100
2025-10-096.456.456.376.38-1.24%1,307,300
2025-10-086.426.476.426.46+1.73%3,551,600
2025-10-076.396.396.336.35-2.01%2,118,800
2025-10-066.506.506.476.48-1.97%1,642,300
2025-10-036.586.626.576.61+2.48%1,882,400
2025-10-026.486.506.436.45-0.92%1,604,600
2025-10-016.606.636.496.51-2.84%2,938,500
2025-09-306.746.746.656.70-0.89%1,679,200
2025-09-296.786.786.746.76-1.31%1,198,000
2025-09-266.826.876.816.85+1.03%1,739,100
2025-09-256.776.796.756.78-0.15%1,616,200
2025-09-246.776.826.766.79+0.74%1,711,500
2025-09-236.796.816.736.74-0.15%1,290,500
2025-09-226.676.776.676.75+1.66%2,164,300
2025-09-196.646.656.606.64+0.91%2,156,100
2025-09-186.506.606.506.58+0.30%3,773,300
2025-09-176.566.636.536.56-0.15%2,658,000
2025-09-166.606.616.506.57-1.79%2,219,700
2025-09-156.656.716.626.69+1.21%4,259,200
2025-09-126.616.626.586.61-0.30%984,000
2025-09-116.626.646.606.63-1.19%1,594,300
2025-09-106.706.756.686.71+1.21%2,794,000
2025-09-096.576.666.556.63-0.60%2,671,100
2025-09-086.616.676.616.67+2.46%1,512,300
2025-09-056.616.626.486.51-0.46%2,048,100

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+14.26%）。最弱月份：3月（-5.36%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Mizuho Financial Group Inc.（MFG）最新收盘价是多少？

2026-09-02 收于 11.07，来自Closelook数据湖的每日价格记录。

MFG 的52周最高价和最低价是多少？

过去52周最高 11.09、最低 6.09（截至 2026-09-02）。

Mizuho Financial Group Inc. 历史上最强和最弱的月份是哪个？

历史上，MFG 最强的日历月份是1月（平均 +14.26%），最弱的是3月（平均 -5.36%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。