Mizuho Financial Group, Inc. Sponosred ADR (Japan)$10.77CB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $344.44 | $349.05 | $342.22 | $348.30 | +0.02% | 1.52M |
| Aug 3, 2026 | $350.99 | $353.61 | $346.70 | $348.23 | -0.70% | 1.64M |
| Jul 31, 2026 | $349.59 | $354.05 | $347.01 | $350.68 | +0.15% | 1.36M |
| Jul 30, 2026 | $358.36 | $359.35 | $347.00 | $350.15 | -3.25% | 1.62M |
| Jul 29, 2026 | $365.00 | $365.91 | $360.59 | $361.90 | -0.44% | 1.86M |
| Jul 28, 2026 | $361.53 | $365.17 | $360.35 | $363.50 | +1.28% | 2.14M |
| Jul 27, 2026 | $358.98 | $362.09 | $357.23 | $358.91 | -0.23% | 1.75M |
| Jul 24, 2026 | $355.63 | $360.25 | $353.98 | $359.75 | +1.84% | 2.22M |
| Jul 23, 2026 | $343.39 | $353.38 | $341.78 | $353.25 | +2.92% | 2.61M |
| Jul 22, 2026 | $345.50 | $349.97 | $338.05 | $343.23 | -3.26% | 4.62M |
| Jul 21, 2026 | $348.92 | $355.52 | $348.27 | $354.80 | +0.64% | 2.36M |
| Jul 20, 2026 | $352.27 | $354.66 | $350.58 | $352.53 | +0.11% | 1.39M |
| Jul 17, 2026 | $348.60 | $354.61 | $347.45 | $352.16 | +2.46% | 2.99M |
| Jul 16, 2026 | $338.05 | $343.70 | $338.00 | $343.70 | +1.86% | 2.46M |
| Jul 15, 2026 | $341.61 | $341.61 | $334.04 | $337.44 | -2.54% | 1.96M |
| Jul 14, 2026 | $351.68 | $354.67 | $346.12 | $346.22 | -2.40% | 1.80M |
| Jul 13, 2026 | $352.50 | $355.70 | $349.73 | $354.74 | +1.99% | 1.65M |
| Jul 10, 2026 | $348.76 | $348.87 | $343.08 | $347.83 | +0.01% | 1.72M |
| Jul 9, 2026 | $354.32 | $355.61 | $346.15 | $347.80 | -2.05% | 1.81M |
| Jul 8, 2026 | $360.83 | $360.86 | $354.76 | $355.09 | -1.17% | 1.35M |
| Jul 7, 2026 | $357.45 | $365.29 | $357.45 | $359.30 | +0.78% | 1.60M |
| Jul 6, 2026 | $359.12 | $361.00 | $353.05 | $356.53 | -1.28% | 2.17M |
| Jul 2, 2026 | $351.54 | $361.33 | $349.60 | $361.17 | +2.68% | 1.50M |
| Jul 1, 2026 | $343.71 | $352.95 | $342.42 | $351.73 | +3.23% | 2.38M |
| Jun 30, 2026 | $343.37 | $344.85 | $339.81 | $340.74 | -0.74% | 1.34M |
| Jun 29, 2026 | $340.00 | $343.67 | $339.19 | $343.29 | +0.54% | 1.50M |
| Jun 26, 2026 | $335.02 | $342.71 | $331.42 | $341.44 | +3.21% | 3.34M |
| Jun 25, 2026 | $334.19 | $337.87 | $330.02 | $330.82 | -1.29% | 1.14M |
| Jun 24, 2026 | $334.00 | $337.44 | $330.44 | $335.15 | +0.92% | 1.35M |
| Jun 23, 2026 | $330.88 | $333.17 | $326.39 | $332.11 | +2.12% | 1.23M |
| Jun 22, 2026 | $325.37 | $330.03 | $324.57 | $325.20 | +0.56% | 1.76M |
| Jun 18, 2026 | $327.99 | $329.95 | $322.00 | $323.40 | -1.39% | 2.96M |
| Jun 17, 2026 | $327.56 | $331.20 | $326.14 | $327.96 | -0.28% | 1.43M |
| Jun 16, 2026 | $329.52 | $331.99 | $326.00 | $328.89 | +0.59% | 1.05M |
| Jun 15, 2026 | $324.96 | $328.45 | $323.70 | $326.95 | -0.36% | 1.41M |
| Jun 12, 2026 | $325.62 | $328.65 | $319.71 | $328.14 | +0.06% | 1.60M |
| Jun 11, 2026 | $330.58 | $332.79 | $327.68 | $327.93 | -0.80% | 1.35M |
| Jun 10, 2026 | $328.94 | $333.55 | $326.36 | $330.58 | +1.68% | 1.43M |
| Jun 9, 2026 | $321.88 | $328.67 | $321.61 | $325.13 | +1.01% | 1.72M |
| Jun 8, 2026 | $325.78 | $326.31 | $321.85 | $321.88 | -1.35% | 1.69M |
| Jun 5, 2026 | $317.59 | $328.60 | $316.31 | $326.27 | +3.74% | 1.91M |
| Jun 4, 2026 | $316.75 | $319.96 | $313.81 | $314.50 | +0.56% | 2.95M |
| Jun 3, 2026 | $312.19 | $316.11 | $311.62 | $312.75 | +0.15% | 1.79M |
| Jun 2, 2026 | $309.14 | $314.46 | $308.61 | $312.27 | +0.80% | 1.40M |
| Jun 1, 2026 | $310.12 | $313.28 | $309.43 | $309.78 | -0.63% | 1.75M |
| May 29, 2026 | $315.78 | $316.48 | $310.68 | $311.73 | -1.42% | 3.97M |
| May 28, 2026 | $320.01 | $321.30 | $316.00 | $316.22 | -1.38% | 1.71M |
| May 27, 2026 | $325.07 | $327.93 | $320.47 | $320.63 | -1.48% | 1.44M |
| May 26, 2026 | $328.00 | $329.78 | $323.81 | $325.45 | -0.74% | 1.51M |
| May 22, 2026 | $331.00 | $331.98 | $327.39 | $327.89 | -0.72% | 1.40M |
| May 21, 2026 | $326.78 | $331.99 | $323.35 | $330.26 | +0.57% | 1.03M |
| May 20, 2026 | $331.60 | $331.60 | $327.49 | $328.38 | -0.53% | 1.51M |
| May 19, 2026 | $330.84 | $334.03 | $327.92 | $330.13 | -0.06% | 1.46M |
| May 18, 2026 | $324.42 | $331.44 | $324.15 | $330.33 | +1.91% | 1.58M |
| May 15, 2026 | $322.33 | $325.82 | $321.36 | $324.15 | +1.27% | 1.46M |
| May 14, 2026 | $317.83 | $320.31 | $317.50 | $320.09 | +1.29% | 969.77K |
| May 13, 2026 | $320.22 | $324.51 | $315.04 | $316.01 | -1.87% | 2.21M |
| May 12, 2026 | $320.61 | $324.92 | $318.59 | $322.04 | +0.56% | 1.61M |
| May 11, 2026 | $321.70 | $322.64 | $318.21 | $320.26 | +0.19% | 1.28M |
| May 8, 2026 | $322.13 | $323.64 | $318.55 | $319.64 | — | 926.97K |
