Mizuho Financial Group, Inc. Sponosred ADR (Japan)$10.77BNY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $157.29 | $158.96 | $156.71 | $156.82 | +0.40% | 3.04M |
| Aug 3, 2026 | $156.33 | $157.00 | $154.12 | $156.20 | -0.08% | 2.74M |
| Jul 31, 2026 | $156.67 | $157.29 | $155.71 | $156.33 | +0.16% | 2.34M |
| Jul 30, 2026 | $153.85 | $156.32 | $153.02 | $156.08 | +2.35% | 2.52M |
| Jul 29, 2026 | $156.16 | $157.25 | $151.68 | $152.50 | -2.55% | 2.84M |
| Jul 28, 2026 | $157.48 | $159.03 | $154.88 | $156.49 | -0.81% | 3.49M |
| Jul 27, 2026 | $158.85 | $160.25 | $156.98 | $157.77 | -0.72% | 2.84M |
| Jul 24, 2026 | $158.88 | $160.04 | $158.51 | $158.91 | -0.75% | 2.38M |
| Jul 23, 2026 | $159.87 | $160.59 | $158.54 | $160.11 | -0.17% | 3.35M |
| Jul 22, 2026 | $158.10 | $160.65 | $158.09 | $160.39 | +0.94% | 4.06M |
| Jul 21, 2026 | $157.84 | $159.13 | $156.50 | $158.89 | +1.25% | 4.14M |
| Jul 20, 2026 | $158.23 | $159.05 | $156.70 | $156.93 | -0.13% | 4.32M |
| Jul 17, 2026 | $158.11 | $159.17 | $156.02 | $157.13 | -2.32% | 5.32M |
| Jul 16, 2026 | $162.75 | $163.77 | $158.38 | $160.86 | -0.92% | 6.95M |
| Jul 15, 2026 | $156.44 | $162.73 | $155.50 | $162.35 | +5.08% | 8.06M |
| Jul 14, 2026 | $150.44 | $155.09 | $150.37 | $154.50 | +2.14% | 4.77M |
| Jul 13, 2026 | $152.03 | $152.99 | $149.95 | $151.27 | -0.43% | 3.18M |
| Jul 10, 2026 | $153.02 | $153.08 | $150.97 | $151.92 | -0.22% | 2.30M |
| Jul 9, 2026 | $151.57 | $155.08 | $150.32 | $152.26 | +1.41% | 4.12M |
| Jul 8, 2026 | $152.43 | $152.68 | $148.36 | $150.14 | -1.81% | 3.55M |
| Jul 7, 2026 | $150.15 | $153.22 | $150.04 | $152.91 | +1.97% | 3.81M |
| Jul 6, 2026 | $147.48 | $149.98 | $146.90 | $149.96 | +2.28% | 3.98M |
| Jul 2, 2026 | $147.41 | $148.00 | $145.16 | $146.62 | +0.41% | 2.62M |
| Jul 1, 2026 | $144.75 | $147.45 | $144.19 | $146.02 | +0.98% | 2.90M |
| Jun 30, 2026 | $144.57 | $145.85 | $143.50 | $144.61 | +0.56% | 3.97M |
| Jun 29, 2026 | $144.49 | $146.26 | $143.50 | $143.80 | +0.17% | 2.54M |
| Jun 26, 2026 | $146.25 | $146.25 | $141.78 | $143.56 | -1.29% | 15.86M |
| Jun 25, 2026 | $145.70 | $148.05 | $144.37 | $145.43 | +1.30% | 2.76M |
| Jun 24, 2026 | $146.62 | $147.84 | $143.51 | $143.56 | -2.53% | 4.60M |
| Jun 23, 2026 | $146.72 | $148.50 | $145.30 | $147.29 | +0.58% | 4.83M |
| Jun 22, 2026 | $145.03 | $146.57 | $144.67 | $146.44 | +1.96% | 3.82M |
| Jun 18, 2026 | $147.66 | $148.13 | $142.68 | $143.63 | -1.67% | 7.11M |
| Jun 17, 2026 | $144.57 | $146.74 | $144.11 | $146.07 | +1.12% | 3.21M |
| Jun 16, 2026 | $143.97 | $145.25 | $142.05 | $144.45 | +1.37% | 3.12M |
| Jun 15, 2026 | $146.00 | $146.45 | $142.35 | $142.50 | -1.03% | 2.52M |
| Jun 12, 2026 | $143.63 | $145.02 | $142.65 | $143.98 | +1.33% | 2.35M |
| Jun 11, 2026 | $140.11 | $143.30 | $140.07 | $142.09 | +1.67% | 3.15M |
| Jun 10, 2026 | $143.22 | $144.00 | $139.68 | $139.75 | -2.44% | 3.79M |
| Jun 9, 2026 | $143.10 | $143.97 | $140.76 | $143.25 | +1.04% | 3.50M |
| Jun 8, 2026 | $142.99 | $144.04 | $141.74 | $141.78 | -0.43% | 3.20M |
| Jun 5, 2026 | $144.14 | $144.84 | $142.09 | $142.39 | -1.13% | 3.00M |
| Jun 4, 2026 | $141.01 | $144.98 | $140.31 | $144.02 | +2.45% | 3.63M |
| Jun 3, 2026 | $140.77 | $141.72 | $138.56 | $140.57 | -0.50% | 3.52M |
| Jun 2, 2026 | $142.03 | $143.95 | $140.23 | $141.28 | -0.92% | 3.82M |
| Jun 1, 2026 | $138.60 | $143.25 | $137.50 | $142.59 | +2.27% | 3.27M |
| May 29, 2026 | $141.12 | $141.19 | $138.88 | $139.43 | -0.80% | 6.55M |
| May 28, 2026 | $139.25 | $141.11 | $138.01 | $140.56 | +0.59% | 3.00M |
| May 27, 2026 | $140.76 | $141.00 | $138.13 | $139.74 | -0.93% | 4.05M |
| May 26, 2026 | $139.57 | $141.65 | $139.48 | $141.05 | +1.37% | 3.98M |
| May 22, 2026 | $139.59 | $140.78 | $139.11 | $139.15 | +0.12% | 3.57M |
| May 21, 2026 | $136.46 | $139.57 | $135.22 | $138.98 | +1.33% | 3.01M |
| May 20, 2026 | $136.91 | $138.63 | $135.70 | $137.16 | +0.62% | 3.07M |
| May 19, 2026 | $135.93 | $137.81 | $134.75 | $136.32 | -0.19% | 3.37M |
| May 18, 2026 | $135.07 | $137.16 | $134.39 | $136.58 | +1.16% | 2.51M |
| May 15, 2026 | $134.61 | $137.79 | $134.22 | $135.02 | -0.71% | 4.16M |
| May 14, 2026 | $135.77 | $136.36 | $134.74 | $135.98 | +0.73% | 2.87M |
| May 13, 2026 | $132.39 | $136.27 | $132.20 | $134.99 | +1.16% | 4.10M |
| May 12, 2026 | $132.15 | $134.08 | $131.00 | $133.44 | +0.72% | 2.92M |
| May 11, 2026 | $130.46 | $132.55 | $130.23 | $132.49 | +1.52% | 3.61M |
| May 8, 2026 | $131.34 | $131.62 | $130.16 | $130.50 | — | 3.88M |
