Mizuho Financial Group, Inc. Sponosred ADR (Japan)$10.77BNS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $88.34 | $88.34 | $87.04 | $87.13 | -1.33% | 4.18M |
| Aug 3, 2026 | $88.06 | $88.57 | $87.56 | $88.30 | 0.00% | 2.05M |
| Jul 31, 2026 | $88.06 | $88.57 | $87.56 | $88.30 | +0.52% | 2.39M |
| Jul 30, 2026 | $86.95 | $87.96 | $86.83 | $87.84 | +2.09% | 1.67M |
| Jul 29, 2026 | $88.26 | $88.26 | $85.95 | $86.04 | -2.60% | 1.65M |
| Jul 28, 2026 | $86.69 | $88.52 | $86.22 | $88.34 | +1.68% | 1.61M |
| Jul 27, 2026 | $87.17 | $87.76 | $86.36 | $86.88 | -0.14% | 1.39M |
| Jul 24, 2026 | $86.87 | $87.32 | $86.63 | $87.00 | +0.45% | 1.31M |
| Jul 23, 2026 | $86.83 | $86.89 | $85.79 | $86.61 | -1.10% | 4.18M |
| Jul 22, 2026 | $88.24 | $88.28 | $87.12 | $87.57 | +0.23% | 2.41M |
| Jul 21, 2026 | $87.54 | $87.71 | $86.69 | $87.37 | +0.36% | 2.55M |
| Jul 20, 2026 | $89.33 | $89.70 | $86.80 | $87.06 | -2.65% | 3.05M |
| Jul 17, 2026 | $88.99 | $90.33 | $88.55 | $89.43 | -0.23% | 2.40M |
| Jul 16, 2026 | $90.15 | $90.47 | $88.94 | $89.64 | -0.72% | 2.17M |
| Jul 15, 2026 | $89.45 | $90.35 | $89.12 | $90.29 | +1.46% | 3.06M |
| Jul 14, 2026 | $88.49 | $89.72 | $88.45 | $88.99 | +1.12% | 1.81M |
| Jul 13, 2026 | $87.60 | $88.17 | $87.39 | $88.00 | +0.47% | 1.85M |
| Jul 10, 2026 | $86.25 | $87.80 | $86.06 | $87.59 | +1.78% | 1.55M |
| Jul 9, 2026 | $85.58 | $86.09 | $85.25 | $86.06 | +1.35% | 1.46M |
| Jul 8, 2026 | $85.86 | $86.33 | $84.22 | $84.91 | -1.50% | 2.60M |
| Jul 7, 2026 | $86.09 | $86.30 | $85.19 | $86.20 | -1.02% | 5.84M |
| Jul 6, 2026 | $86.02 | $87.09 | $86.00 | $87.09 | +1.98% | 10.27M |
| Jul 2, 2026 | $87.79 | $87.79 | $85.01 | $85.40 | -2.23% | 3.67M |
| Jul 1, 2026 | $86.54 | $87.78 | $86.16 | $87.35 | 0.00% | 608.85K |
| Jun 30, 2026 | $86.54 | $87.78 | $86.16 | $87.35 | +0.87% | 2.52M |
| Jun 29, 2026 | $86.76 | $86.80 | $85.95 | $86.60 | +0.51% | 2.66M |
| Jun 26, 2026 | $86.39 | $86.64 | $85.60 | $86.16 | -0.35% | 2.24M |
| Jun 25, 2026 | $85.65 | $86.81 | $85.63 | $86.46 | +1.36% | 3.97M |
| Jun 24, 2026 | $86.58 | $86.61 | $84.76 | $85.30 | -1.26% | 5.66M |
| Jun 23, 2026 | $86.09 | $86.98 | $85.76 | $86.39 | -0.59% | 2.83M |
| Jun 22, 2026 | $87.38 | $87.98 | $86.83 | $86.90 | -0.15% | 4.17M |
| Jun 18, 2026 | $87.10 | $87.80 | $86.53 | $87.03 | +0.76% | 3.22M |
| Jun 17, 2026 | $85.67 | $87.08 | $85.54 | $86.37 | +0.97% | 2.31M |
| Jun 16, 2026 | $85.00 | $85.69 | $84.70 | $85.54 | +1.09% | 2.10M |
| Jun 15, 2026 | $84.87 | $85.07 | $84.05 | $84.62 | +0.75% | 3.25M |
| Jun 12, 2026 | $83.00 | $84.12 | $82.87 | $83.99 | +1.57% | 1.54M |
| Jun 11, 2026 | $81.92 | $82.86 | $81.30 | $82.69 | +1.39% | 4.40M |
| Jun 10, 2026 | $81.70 | $82.17 | $81.53 | $81.56 | -0.17% | 1.91M |
| Jun 9, 2026 | $81.50 | $82.09 | $80.76 | $81.70 | +0.95% | 2.16M |
| Jun 8, 2026 | $81.00 | $81.56 | $80.61 | $80.93 | +0.46% | 1.80M |
| Jun 5, 2026 | $81.16 | $81.44 | $80.47 | $80.56 | -1.02% | 1.52M |
| Jun 4, 2026 | $80.69 | $81.56 | $80.51 | $81.39 | +1.41% | 1.66M |
| Jun 3, 2026 | $80.27 | $80.91 | $80.02 | $80.26 | -0.47% | 2.25M |
| Jun 2, 2026 | $78.45 | $80.80 | $78.45 | $80.64 | +2.58% | 1.90M |
| Jun 1, 2026 | $79.57 | $80.06 | $78.50 | $78.61 | -1.80% | 3.90M |
| May 29, 2026 | $79.79 | $80.24 | $78.68 | $80.05 | +0.33% | 2.05M |
| May 28, 2026 | $80.42 | $80.43 | $78.74 | $79.79 | -1.10% | 3.55M |
| May 27, 2026 | $80.25 | $82.22 | $79.90 | $80.68 | +0.35% | 4.88M |
| May 26, 2026 | $80.38 | $80.66 | $79.76 | $80.40 | +0.78% | 2.62M |
| May 22, 2026 | $79.73 | $80.02 | $79.46 | $79.78 | +0.44% | 1.26M |
| May 21, 2026 | $78.52 | $79.88 | $78.31 | $79.43 | +0.61% | 3.08M |
| May 20, 2026 | $77.60 | $79.08 | $77.40 | $78.95 | +2.17% | 2.38M |
| May 19, 2026 | $77.08 | $77.50 | $76.63 | $77.27 | +0.01% | 2.16M |
| May 18, 2026 | $77.20 | $77.50 | $76.76 | $77.26 | +0.23% | 999.41K |
| May 15, 2026 | $76.61 | $77.13 | $76.42 | $77.08 | -0.32% | 1.49M |
| May 14, 2026 | $76.91 | $77.40 | $76.53 | $77.33 | +1.15% | 3.26M |
| May 13, 2026 | $77.18 | $77.61 | $76.25 | $76.45 | -1.10% | 2.60M |
| May 12, 2026 | $76.77 | $77.33 | $76.35 | $77.30 | +0.34% | 1.07M |
| May 11, 2026 | $77.46 | $77.81 | $76.87 | $77.04 | -0.63% | 2.27M |
| May 8, 2026 | $78.42 | $78.42 | $77.32 | $77.53 | — | 1.27M |
