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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.849,8839
KAPANIŞ 6.852,8125
En Düşük
DÜŞÜK 5.775
En Yüksek
YÜKSEK 8.304
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 5.780 | 5.874 | 5.775 | 5.874 |
| 06.01.2026 | 6.001 | 6.172 | 6.001 | 6.172 |
| 07.01.2026 | 6.143 | 6.188 | 6.103 | 6.137 |
| 08.01.2026 | 6.090 | 6.129 | 6.033 | 6.060 |
| 09.01.2026 | 6.147 | 6.290 | 6.122 | 6.195 |
| 13.01.2026 | 6.504 | 6.575 | 6.439 | 6.529 |
| 14.01.2026 | 6.575 | 6.726 | 6.548 | 6.726 |
| 15.01.2026 | 6.700 | 6.806 | 6.644 | 6.766 |
| 16.01.2026 | 6.790 | 6.905 | 6.767 | 6.849 |
| 19.01.2026 | 6.849 | 6.856 | 6.735 | 6.856 |
| 20.01.2026 | 6.856 | 6.889 | 6.786 | 6.826 |
| 21.01.2026 | 6.680 | 6.698 | 6.547 | 6.557 |
| 22.01.2026 | 6.738 | 6.766 | 6.588 | 6.609 |
| 23.01.2026 | 6.650 | 6.783 | 6.641 | 6.731 |
| 26.01.2026 | 6.550 | 6.640 | 6.523 | 6.523 |
| 27.01.2026 | 6.500 | 6.609 | 6.441 | 6.582 |
| 28.01.2026 | 6.625 | 6.648 | 6.546 | 6.613 |
| 29.01.2026 | 6.649 | 6.723 | 6.571 | 6.673 |
| 30.01.2026 | 6.648 | 6.787 | 6.628 | 6.783 |
| 02.02.2026 | 6.858 | 6.905 | 6.560 | 6.560 |
| 03.02.2026 | 6.800 | 6.974 | 6.761 | 6.961 |
| 04.02.2026 | 6.977 | 7.275 | 6.898 | 7.252 |
| 05.02.2026 | 7.300 | 7.383 | 7.097 | 7.111 |
| 06.02.2026 | 7.090 | 7.347 | 7.043 | 7.347 |
| 09.02.2026 | 7.572 | 7.575 | 7.416 | 7.559 |
| 10.02.2026 | 7.650 | 7.861 | 7.635 | 7.818 |
| 12.02.2026 | 7.751 | 7.960 | 7.712 | 7.867 |
| 13.02.2026 | 7.717 | 7.865 | 7.681 | 7.681 |
| 16.02.2026 | 7.588 | 7.595 | 7.273 | 7.275 |
| 17.02.2026 | 7.270 | 7.343 | 7.000 | 7.000 |
| 18.02.2026 | 7.119 | 7.174 | 6.984 | 7.033 |
| 19.02.2026 | 7.100 | 7.352 | 7.090 | 7.307 |
| 20.02.2026 | 7.265 | 7.270 | 7.104 | 7.175 |
| 24.02.2026 | 7.051 | 7.091 | 6.909 | 6.930 |
| 25.02.2026 | 6.850 | 6.910 | 6.576 | 6.643 |
| 26.02.2026 | 6.789 | 7.046 | 6.788 | 6.983 |
| 27.02.2026 | 6.983 | 7.151 | 6.912 | 7.151 |
| 02.03.2026 | 6.751 | 6.892 | 6.657 | 6.810 |
| 03.03.2026 | 6.638 | 6.768 | 6.488 | 6.500 |
| 04.03.2026 | 6.335 | 6.465 | 6.024 | 6.120 |
| 05.03.2026 | 6.553 | 6.714 | 6.444 | 6.510 |
| 06.03.2026 | 6.382 | 6.567 | 6.324 | 6.552 |
| 09.03.2026 | 6.052 | 6.223 | 5.995 | 6.176 |
| 10.03.2026 | 6.314 | 6.518 | 6.290 | 6.451 |
| 11.03.2026 | 6.480 | 6.554 | 6.334 | 6.354 |
| 12.03.2026 | 6.300 | 6.310 | 6.039 | 6.187 |
| 13.03.2026 | 5.950 | 6.136 | 5.950 | 6.136 |
| 16.03.2026 | 6.036 | 6.125 | 6.011 | 6.095 |
| 17.03.2026 | 6.195 | 6.260 | 6.076 | 6.130 |
| 18.03.2026 | 6.272 | 6.343 | 6.208 | 6.320 |
| 19.03.2026 | 6.120 | 6.226 | 6.102 | 6.150 |
| 23.03.2026 | 5.890 | 5.973 | 5.834 | 5.929 |
| 24.03.2026 | 6.150 | 6.193 | 6.052 | 6.159 |
| 25.03.2026 | 6.388 | 6.484 | 6.351 | 6.421 |
| 26.03.2026 | 6.469 | 6.497 | 6.297 | 6.368 |
| 27.03.2026 | 6.330 | 6.402 | 6.272 | 6.379 |
| 30.03.2026 | 6.007 | 6.158 | 5.981 | 6.135 |
| 31.03.2026 | 6.035 | 6.297 | 5.996 | 6.087 |
| 01.04.2026 | 6.387 | 6.630 | 6.345 | 6.609 |
| 02.04.2026 | 6.709 | 6.713 | 6.392 | 6.424 |
| 03.04.2026 | 6.520 | 6.558 | 6.391 | 6.468 |
| 06.04.2026 | 6.484 | 6.549 | 6.439 | 6.475 |
| 07.04.2026 | 6.524 | 6.584 | 6.499 | 6.539 |
| 08.04.2026 | 6.839 | 6.950 | 6.729 | 6.946 |
| 09.04.2026 | 6.922 | 6.938 | 6.706 | 6.730 |
| 10.04.2026 | 6.791 | 6.809 | 6.711 | 6.786 |
| 13.04.2026 | 6.770 | 6.851 | 6.701 | 6.735 |
| 14.04.2026 | 6.835 | 6.858 | 6.728 | 6.790 |
| 15.04.2026 | 6.990 | 7.059 | 6.904 | 6.955 |
| 16.04.2026 | 6.980 | 7.029 | 6.872 | 6.872 |
| 17.04.2026 | 6.853 | 6.863 | 6.700 | 6.768 |
| 20.04.2026 | 6.868 | 6.888 | 6.775 | 6.775 |
| 21.04.2026 | 6.752 | 6.775 | 6.625 | 6.647 |
| 22.04.2026 | 6.601 | 6.664 | 6.552 | 6.613 |
| 23.04.2026 | 6.593 | 6.601 | 6.467 | 6.482 |
| 24.04.2026 | 6.556 | 6.556 | 6.389 | 6.427 |
| 27.04.2026 | 6.430 | 6.663 | 6.350 | 6.598 |
| 28.04.2026 | 6.659 | 6.966 | 6.598 | 6.936 |
| 30.04.2026 | 6.918 | 6.919 | 6.609 | 6.722 |
| 01.05.2026 | 6.677 | 6.731 | 6.584 | 6.704 |
| 07.05.2026 | 6.904 | 6.980 | 6.791 | 6.926 |
| 08.05.2026 | 6.790 | 6.807 | 6.624 | 6.771 |
| 11.05.2026 | 6.871 | 6.968 | 6.774 | 6.890 |
| 12.05.2026 | 6.941 | 7.006 | 6.833 | 6.970 |
| 13.05.2026 | 6.954 | 7.074 | 6.920 | 7.050 |
| 14.05.2026 | 7.100 | 7.124 | 6.971 | 6.984 |
| 15.05.2026 | 7.021 | 7.132 | 6.827 | 6.912 |
| 18.05.2026 | 6.512 | 6.583 | 6.379 | 6.525 |
| 19.05.2026 | 6.690 | 6.908 | 6.685 | 6.886 |
| 20.05.2026 | 7.090 | 7.130 | 6.844 | 6.982 |
| 21.05.2026 | 7.150 | 7.413 | 7.138 | 7.301 |
| 22.05.2026 | 7.378 | 7.528 | 7.302 | 7.457 |
| 25.05.2026 | 7.308 | 7.396 | 7.194 | 7.304 |
| 26.05.2026 | 7.300 | 7.398 | 7.213 | 7.359 |
| 27.05.2026 | 7.283 | 7.313 | 7.178 | 7.217 |
| 28.05.2026 | 7.130 | 7.140 | 6.996 | 7.065 |
| 29.05.2026 | 7.065 | 7.286 | 7.045 | 7.195 |
| 01.06.2026 | 7.108 | 7.268 | 7.065 | 7.185 |
| 02.06.2026 | 7.253 | 7.346 | 7.064 | 7.346 |
| 03.06.2026 | 7.500 | 7.687 | 7.389 | 7.633 |
| 04.06.2026 | 7.621 | 7.796 | 7.472 | 7.645 |
| 05.06.2026 | 7.822 | 7.966 | 7.698 | 7.716 |
| 08.06.2026 | 7.620 | 7.686 | 7.437 | 7.562 |
| 09.06.2026 | 7.661 | 7.774 | 7.610 | 7.690 |
| 10.06.2026 | 7.760 | 7.855 | 7.555 | 7.614 |
| 11.06.2026 | 7.411 | 7.479 | 7.322 | 7.394 |
| 12.06.2026 | 7.605 | 7.706 | 7.510 | 7.563 |
| 15.06.2026 | 7.750 | 7.958 | 7.717 | 7.793 |
| 16.06.2026 | 7.820 | 7.845 | 7.702 | 7.757 |
| 17.06.2026 | 7.907 | 8.120 | 7.902 | 8.006 |
| 18.06.2026 | 8.100 | 8.304 | 8.094 | 8.249 |
| 19.06.2026 | 8.252 | 8.259 | 7.848 | 7.884 |