8411.T
Mizuho Financial Group, Inc.
09:30:00
7884 ¥
0.0000 (%0.00)
Önceki Kapanış: 8249
Düşük₺7848
Yüksek₺8259
8411.T: Mizuho Financial Group, Inc. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.431,6996
KAPANIŞ 4.430,6626
En Düşük
DÜŞÜK 2.688
En Yüksek
YÜKSEK 5.878
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.913 | 3.936 | 3.847 | 3.885 |
| 07.01.2025 | 3.909 | 3.999 | 3.880 | 3.970 |
| 08.01.2025 | 3.988 | 4.037 | 3.977 | 4.009 |
| 09.01.2025 | 4.020 | 4.045 | 3.962 | 3.962 |
| 10.01.2025 | 3.985 | 3.993 | 3.876 | 3.885 |
| 14.01.2025 | 3.907 | 3.928 | 3.826 | 3.843 |
| 15.01.2025 | 3.954 | 3.979 | 3.916 | 3.979 |
| 16.01.2025 | 4.000 | 4.030 | 3.962 | 3.970 |
| 17.01.2025 | 3.938 | 3.943 | 3.815 | 3.906 |
| 20.01.2025 | 3.952 | 4.004 | 3.947 | 3.980 |
| 21.01.2025 | 4.020 | 4.039 | 3.918 | 3.963 |
| 22.01.2025 | 3.983 | 3.985 | 3.934 | 3.949 |
| 23.01.2025 | 3.965 | 3.973 | 3.906 | 3.963 |
| 24.01.2025 | 3.989 | 4.043 | 3.932 | 3.986 |
| 27.01.2025 | 4.030 | 4.137 | 4.025 | 4.049 |
| 28.01.2025 | 4.093 | 4.210 | 4.076 | 4.162 |
| 29.01.2025 | 4.199 | 4.268 | 4.165 | 4.255 |
| 30.01.2025 | 4.255 | 4.296 | 4.226 | 4.288 |
| 31.01.2025 | 4.300 | 4.317 | 4.249 | 4.307 |
| 03.02.2025 | 4.250 | 4.315 | 4.240 | 4.261 |
| 04.02.2025 | 4.280 | 4.281 | 4.208 | 4.240 |
| 05.02.2025 | 4.262 | 4.356 | 4.204 | 4.220 |
| 06.02.2025 | 4.248 | 4.278 | 4.198 | 4.227 |
| 07.02.2025 | 4.225 | 4.228 | 4.151 | 4.160 |
| 10.02.2025 | 4.170 | 4.200 | 4.145 | 4.159 |
| 12.02.2025 | 4.150 | 4.166 | 4.100 | 4.166 |
| 13.02.2025 | 4.210 | 4.277 | 4.201 | 4.277 |
| 14.02.2025 | 4.279 | 4.333 | 4.261 | 4.324 |
| 17.02.2025 | 4.324 | 4.358 | 4.316 | 4.350 |
| 18.02.2025 | 4.375 | 4.445 | 4.352 | 4.420 |
| 19.02.2025 | 4.450 | 4.493 | 4.425 | 4.446 |
| 20.02.2025 | 4.400 | 4.426 | 4.330 | 4.360 |
| 21.02.2025 | 4.330 | 4.330 | 4.227 | 4.252 |
| 25.02.2025 | 4.160 | 4.316 | 4.160 | 4.275 |
| 26.02.2025 | 4.244 | 4.275 | 4.133 | 4.172 |
| 27.02.2025 | 4.180 | 4.267 | 4.175 | 4.261 |
| 28.02.2025 | 4.219 | 4.233 | 4.146 | 4.177 |
| 03.03.2025 | 4.228 | 4.259 | 4.194 | 4.245 |
| 04.03.2025 | 4.256 | 4.295 | 4.165 | 4.251 |
| 05.03.2025 | 4.111 | 4.224 | 4.111 | 4.200 |
| 06.03.2025 | 4.231 | 4.295 | 4.223 | 4.295 |
| 07.03.2025 | 4.225 | 4.235 | 4.177 | 4.179 |
| 10.03.2025 | 4.184 | 4.193 | 4.114 | 4.114 |
| 11.03.2025 | 3.974 | 3.988 | 3.846 | 3.962 |
| 12.03.2025 | 3.992 | 4.087 | 3.991 | 4.057 |
| 13.03.2025 | 4.100 | 4.151 | 4.090 | 4.128 |
| 14.03.2025 | 4.144 | 4.219 | 4.103 | 4.202 |
| 17.03.2025 | 4.252 | 4.261 | 4.215 | 4.225 |
| 18.03.2025 | 4.280 | 4.326 | 4.237 | 4.311 |
| 19.03.2025 | 4.339 | 4.359 | 4.295 | 4.337 |
| 21.03.2025 | 4.344 | 4.503 | 4.334 | 4.471 |
| 24.03.2025 | 4.467 | 4.471 | 4.382 | 4.382 |
| 25.03.2025 | 4.410 | 4.414 | 4.303 | 4.319 |
| 26.03.2025 | 4.337 | 4.355 | 4.291 | 4.355 |
| 27.03.2025 | 4.350 | 4.415 | 4.326 | 4.415 |
| 28.03.2025 | 4.344 | 4.345 | 4.223 | 4.240 |
| 31.03.2025 | 4.100 | 4.140 | 4.021 | 4.051 |
| 01.04.2025 | 4.121 | 4.151 | 4.021 | 4.049 |
| 02.04.2025 | 4.048 | 4.048 | 3.969 | 4.011 |
| 03.04.2025 | 3.731 | 3.796 | 3.628 | 3.692 |
| 04.04.2025 | 3.434 | 3.447 | 3.175 | 3.277 |
| 07.04.2025 | 2.697 | 2.972 | 2.688 | 2.925 |
| 08.04.2025 | 3.235 | 3.339 | 3.233 | 3.320 |
| 09.04.2025 | 3.227 | 3.257 | 3.135 | 3.179 |
| 10.04.2025 | 3.660 | 3.705 | 3.419 | 3.429 |
| 11.04.2025 | 3.219 | 3.277 | 3.145 | 3.242 |
| 14.04.2025 | 3.252 | 3.355 | 3.250 | 3.292 |
| 15.04.2025 | 3.383 | 3.420 | 3.340 | 3.377 |
| 16.04.2025 | 3.430 | 3.447 | 3.267 | 3.297 |
| 17.04.2025 | 3.307 | 3.406 | 3.285 | 3.406 |
| 18.04.2025 | 3.451 | 3.491 | 3.430 | 3.467 |
| 21.04.2025 | 3.420 | 3.426 | 3.357 | 3.384 |
| 22.04.2025 | 3.349 | 3.375 | 3.318 | 3.323 |
| 23.04.2025 | 3.450 | 3.460 | 3.371 | 3.381 |
| 24.04.2025 | 3.444 | 3.475 | 3.413 | 3.454 |
| 25.04.2025 | 3.510 | 3.535 | 3.459 | 3.490 |
| 28.04.2025 | 3.525 | 3.570 | 3.512 | 3.550 |
| 30.04.2025 | 3.550 | 3.618 | 3.546 | 3.580 |
| 01.05.2025 | 3.617 | 3.618 | 3.473 | 3.514 |
| 02.05.2025 | 3.482 | 3.531 | 3.385 | 3.437 |
| 07.05.2025 | 3.450 | 3.520 | 3.434 | 3.500 |
| 08.05.2025 | 3.488 | 3.530 | 3.455 | 3.530 |
| 09.05.2025 | 3.600 | 3.668 | 3.580 | 3.668 |
| 12.05.2025 | 3.722 | 3.752 | 3.652 | 3.698 |
| 13.05.2025 | 3.890 | 3.902 | 3.785 | 3.785 |
| 14.05.2025 | 3.845 | 3.863 | 3.793 | 3.846 |
| 15.05.2025 | 3.849 | 3.854 | 3.738 | 3.764 |
| 16.05.2025 | 3.771 | 3.803 | 3.660 | 3.690 |
| 19.05.2025 | 3.650 | 3.703 | 3.618 | 3.669 |
| 20.05.2025 | 3.697 | 3.787 | 3.693 | 3.787 |
| 21.05.2025 | 3.927 | 4.005 | 3.844 | 3.890 |
| 22.05.2025 | 3.922 | 3.925 | 3.848 | 3.868 |
| 23.05.2025 | 3.898 | 3.925 | 3.870 | 3.894 |
| 26.05.2025 | 3.885 | 3.912 | 3.871 | 3.907 |
| 27.05.2025 | 3.894 | 3.959 | 3.884 | 3.959 |
| 28.05.2025 | 4.000 | 4.029 | 3.972 | 3.981 |
| 29.05.2025 | 3.980 | 4.033 | 3.964 | 4.007 |
| 30.05.2025 | 3.959 | 4.024 | 3.951 | 4.002 |
| 02.06.2025 | 3.983 | 3.998 | 3.944 | 3.965 |
| 03.06.2025 | 3.936 | 3.956 | 3.908 | 3.947 |
| 04.06.2025 | 3.985 | 4.010 | 3.973 | 3.980 |
| 05.06.2025 | 3.950 | 3.954 | 3.897 | 3.917 |
| 06.06.2025 | 3.932 | 3.949 | 3.923 | 3.948 |
| 09.06.2025 | 4.018 | 4.055 | 4.004 | 4.032 |
| 10.06.2025 | 4.026 | 4.035 | 3.943 | 3.957 |
| 11.06.2025 | 3.969 | 3.988 | 3.935 | 3.948 |
| 12.06.2025 | 3.967 | 3.999 | 3.952 | 3.982 |
| 13.06.2025 | 3.994 | 4.014 | 3.877 | 3.895 |
| 16.06.2025 | 3.892 | 3.923 | 3.873 | 3.923 |
| 17.06.2025 | 3.939 | 3.974 | 3.924 | 3.969 |
| 18.06.2025 | 3.930 | 3.973 | 3.922 | 3.970 |
| 19.06.2025 | 3.983 | 3.993 | 3.943 | 3.962 |
| 20.06.2025 | 3.953 | 4.008 | 3.936 | 3.936 |
| 23.06.2025 | 3.929 | 3.937 | 3.881 | 3.913 |
| 24.06.2025 | 3.959 | 4.016 | 3.943 | 4.014 |
| 25.06.2025 | 4.020 | 4.034 | 3.927 | 3.976 |
| 26.06.2025 | 3.970 | 3.996 | 3.946 | 3.996 |
| 27.06.2025 | 3.964 | 4.008 | 3.941 | 3.974 |
| 30.06.2025 | 4.005 | 4.008 | 3.949 | 3.993 |
| 01.07.2025 | 4.010 | 4.025 | 3.952 | 4.019 |
| 02.07.2025 | 4.027 | 4.038 | 3.977 | 3.984 |
| 03.07.2025 | 4.009 | 4.015 | 3.954 | 3.996 |
| 04.07.2025 | 4.049 | 4.092 | 4.025 | 4.055 |
| 07.07.2025 | 4.037 | 4.065 | 3.944 | 3.957 |
| 08.07.2025 | 3.930 | 3.966 | 3.907 | 3.937 |
| 09.07.2025 | 3.989 | 3.997 | 3.921 | 3.975 |
| 10.07.2025 | 4.000 | 4.009 | 3.970 | 4.003 |
| 11.07.2025 | 4.005 | 4.141 | 4.004 | 4.083 |
| 14.07.2025 | 4.038 | 4.074 | 3.990 | 4.054 |
| 15.07.2025 | 4.071 | 4.164 | 4.062 | 4.078 |
| 16.07.2025 | 4.078 | 4.102 | 4.033 | 4.064 |
| 17.07.2025 | 4.114 | 4.133 | 4.096 | 4.107 |
| 18.07.2025 | 4.127 | 4.144 | 4.105 | 4.126 |
| 22.07.2025 | 4.140 | 4.187 | 4.133 | 4.182 |
| 23.07.2025 | 4.300 | 4.448 | 4.277 | 4.400 |
| 24.07.2025 | 4.532 | 4.590 | 4.495 | 4.553 |
| 25.07.2025 | 4.523 | 4.548 | 4.498 | 4.535 |
| 28.07.2025 | 4.540 | 4.548 | 4.415 | 4.418 |
| 29.07.2025 | 4.402 | 4.409 | 4.357 | 4.370 |
| 30.07.2025 | 4.357 | 4.392 | 4.337 | 4.385 |
| 31.07.2025 | 4.390 | 4.482 | 4.388 | 4.482 |
| 01.08.2025 | 4.402 | 4.452 | 4.381 | 4.452 |
| 04.08.2025 | 4.242 | 4.298 | 4.220 | 4.298 |
| 05.08.2025 | 4.340 | 4.403 | 4.301 | 4.395 |
| 06.08.2025 | 4.425 | 4.465 | 4.422 | 4.456 |
| 07.08.2025 | 4.460 | 4.510 | 4.449 | 4.503 |
| 08.08.2025 | 4.529 | 4.627 | 4.521 | 4.549 |
| 12.08.2025 | 4.630 | 4.744 | 4.630 | 4.700 |
| 13.08.2025 | 4.728 | 4.754 | 4.650 | 4.706 |
| 14.08.2025 | 4.691 | 4.760 | 4.668 | 4.738 |
| 15.08.2025 | 4.785 | 4.960 | 4.780 | 4.960 |
| 18.08.2025 | 4.936 | 4.949 | 4.850 | 4.850 |
| 19.08.2025 | 4.898 | 4.903 | 4.751 | 4.772 |
| 20.08.2025 | 4.778 | 4.855 | 4.720 | 4.810 |
| 21.08.2025 | 4.804 | 4.820 | 4.773 | 4.773 |
| 22.08.2025 | 4.806 | 4.849 | 4.794 | 4.817 |
| 25.08.2025 | 4.887 | 4.912 | 4.811 | 4.855 |
| 26.08.2025 | 4.844 | 4.869 | 4.807 | 4.833 |
| 27.08.2025 | 4.879 | 4.883 | 4.819 | 4.819 |
| 28.08.2025 | 4.835 | 4.907 | 4.826 | 4.907 |
| 29.08.2025 | 4.890 | 4.924 | 4.866 | 4.895 |
| 01.09.2025 | 4.880 | 4.883 | 4.768 | 4.795 |
| 02.09.2025 | 4.818 | 4.837 | 4.769 | 4.834 |
| 03.09.2025 | 4.815 | 4.820 | 4.656 | 4.672 |
| 04.09.2025 | 4.677 | 4.813 | 4.674 | 4.794 |
| 05.09.2025 | 4.839 | 4.870 | 4.816 | 4.859 |
| 08.09.2025 | 4.818 | 4.891 | 4.795 | 4.891 |
| 09.09.2025 | 4.896 | 4.904 | 4.790 | 4.815 |
| 10.09.2025 | 4.833 | 4.918 | 4.826 | 4.908 |
| 11.09.2025 | 4.888 | 4.891 | 4.808 | 4.828 |
| 12.09.2025 | 4.855 | 4.884 | 4.828 | 4.861 |
| 16.09.2025 | 4.868 | 4.874 | 4.804 | 4.826 |
| 17.09.2025 | 4.818 | 4.818 | 4.743 | 4.776 |
| 18.09.2025 | 4.800 | 4.803 | 4.752 | 4.762 |
| 19.09.2025 | 4.775 | 4.894 | 4.773 | 4.844 |
| 22.09.2025 | 4.868 | 4.947 | 4.864 | 4.932 |
| 24.09.2025 | 5.017 | 5.072 | 4.963 | 5.010 |
| 25.09.2025 | 5.050 | 5.111 | 5.037 | 5.070 |
| 26.09.2025 | 5.070 | 5.104 | 5.043 | 5.085 |
| 29.09.2025 | 5.008 | 5.009 | 4.920 | 4.920 |
| 30.09.2025 | 4.944 | 5.020 | 4.895 | 4.988 |
| 01.10.2025 | 4.919 | 4.929 | 4.791 | 4.797 |
| 02.10.2025 | 4.777 | 4.813 | 4.730 | 4.730 |
| 03.10.2025 | 4.725 | 4.825 | 4.723 | 4.800 |
| 06.10.2025 | 4.730 | 4.824 | 4.676 | 4.790 |
| 07.10.2025 | 4.795 | 4.824 | 4.754 | 4.754 |
| 08.10.2025 | 4.791 | 4.885 | 4.780 | 4.864 |
| 09.10.2025 | 4.875 | 4.891 | 4.825 | 4.870 |
| 10.10.2025 | 4.840 | 4.845 | 4.729 | 4.756 |
| 14.10.2025 | 4.686 | 4.700 | 4.587 | 4.633 |
| 15.10.2025 | 4.655 | 4.708 | 4.637 | 4.692 |
| 16.10.2025 | 4.761 | 4.787 | 4.727 | 4.760 |
| 17.10.2025 | 4.646 | 4.653 | 4.569 | 4.569 |
| 20.10.2025 | 4.666 | 4.867 | 4.658 | 4.852 |
| 21.10.2025 | 4.920 | 4.948 | 4.875 | 4.903 |
| 22.10.2025 | 4.859 | 4.933 | 4.853 | 4.910 |
| 23.10.2025 | 4.876 | 4.909 | 4.843 | 4.868 |
| 24.10.2025 | 4.881 | 4.897 | 4.852 | 4.885 |
| 27.10.2025 | 4.950 | 4.978 | 4.932 | 4.962 |
| 28.10.2025 | 4.963 | 5.013 | 4.938 | 4.982 |
| 29.10.2025 | 5.031 | 5.041 | 4.971 | 5.000 |
| 30.10.2025 | 5.071 | 5.115 | 5.037 | 5.110 |
| 31.10.2025 | 5.099 | 5.149 | 5.072 | 5.149 |
| 04.11.2025 | 5.132 | 5.161 | 5.068 | 5.120 |
| 05.11.2025 | 5.070 | 5.074 | 4.847 | 5.022 |
| 06.11.2025 | 5.050 | 5.148 | 5.035 | 5.129 |
| 07.11.2025 | 5.055 | 5.096 | 4.997 | 5.046 |
| 10.11.2025 | 5.096 | 5.101 | 5.035 | 5.080 |
| 11.11.2025 | 5.141 | 5.149 | 5.021 | 5.066 |
| 12.11.2025 | 5.138 | 5.203 | 5.106 | 5.182 |
| 13.11.2025 | 5.240 | 5.340 | 5.235 | 5.314 |
| 14.11.2025 | 5.240 | 5.345 | 5.211 | 5.300 |
| 17.11.2025 | 5.400 | 5.484 | 5.270 | 5.286 |
| 18.11.2025 | 5.200 | 5.245 | 5.046 | 5.046 |
| 19.11.2025 | 5.085 | 5.143 | 4.995 | 5.033 |
| 20.11.2025 | 5.123 | 5.198 | 5.120 | 5.159 |
| 21.11.2025 | 5.059 | 5.194 | 5.053 | 5.163 |
| 25.11.2025 | 5.216 | 5.266 | 5.169 | 5.261 |
| 26.11.2025 | 5.339 | 5.495 | 5.313 | 5.476 |
| 27.11.2025 | 5.500 | 5.555 | 5.445 | 5.458 |
| 28.11.2025 | 5.460 | 5.518 | 5.442 | 5.473 |
| 01.12.2025 | 5.510 | 5.593 | 5.470 | 5.501 |
| 02.12.2025 | 5.588 | 5.655 | 5.551 | 5.619 |
| 03.12.2025 | 5.649 | 5.654 | 5.546 | 5.546 |
| 04.12.2025 | 5.563 | 5.664 | 5.536 | 5.664 |
| 05.12.2025 | 5.613 | 5.673 | 5.564 | 5.663 |
| 08.12.2025 | 5.650 | 5.678 | 5.612 | 5.666 |
| 09.12.2025 | 5.680 | 5.699 | 5.641 | 5.648 |
| 10.12.2025 | 5.600 | 5.649 | 5.571 | 5.635 |
| 11.12.2025 | 5.684 | 5.714 | 5.571 | 5.571 |
| 12.12.2025 | 5.640 | 5.736 | 5.635 | 5.721 |
| 15.12.2025 | 5.748 | 5.878 | 5.747 | 5.852 |
| 16.12.2025 | 5.860 | 5.876 | 5.640 | 5.640 |
| 17.12.2025 | 5.686 | 5.725 | 5.613 | 5.652 |
| 18.12.2025 | 5.618 | 5.678 | 5.600 | 5.600 |
| 19.12.2025 | 5.617 | 5.714 | 5.608 | 5.626 |
| 22.12.2025 | 5.756 | 5.781 | 5.705 | 5.705 |
| 23.12.2025 | 5.734 | 5.794 | 5.722 | 5.770 |
| 24.12.2025 | 5.770 | 5.784 | 5.686 | 5.714 |
| 25.12.2025 | 5.740 | 5.741 | 5.676 | 5.698 |
| 26.12.2025 | 5.706 | 5.712 | 5.634 | 5.667 |
| 29.12.2025 | 5.658 | 5.720 | 5.632 | 5.707 |
| 30.12.2025 | 5.682 | 5.752 | 5.667 | 5.700 |