Mizuho Financial Group, Inc. Sponosred ADR (Japan)
MFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $9.68 | $9.79 | $9.58 | $9.61 | -0.52% | 3.59M |
| Oct 30, 2026 | $9.78 | $9.85 | $9.55 | $9.66 | -3.30% | 4.10M |
| Oct 29, 2026 | $9.99 | $10.01 | $9.91 | $9.99 | +2.67% | 4.26M |
| Oct 28, 2026 | $9.74 | $9.74 | $9.63 | $9.73 | +0.41% | 3.01M |
| Oct 27, 2026 | $9.67 | $9.71 | $9.62 | $9.69 | +1.89% | 3.93M |
| Oct 26, 2026 | $9.55 | $9.57 | $9.47 | $9.51 | -0.63% | 5.78M |
| Oct 23, 2026 | $9.53 | $9.60 | $9.48 | $9.57 | -1.44% | 5.13M |
| Oct 22, 2026 | $9.75 | $9.84 | $9.68 | $9.71 | -3.00% | 4.07M |
| Oct 21, 2026 | $10.02 | $10.05 | $9.93 | $10.01 | +1.83% | 3.12M |
| Oct 20, 2026 | $9.74 | $10.00 | $9.72 | $9.83 | -2.38% | 5.55M |
| Oct 19, 2026 | $10.22 | $10.22 | $10.06 | $10.07 | -0.98% | 3.18M |
| Oct 16, 2026 | $10.31 | $10.39 | $10.12 | $10.17 | -0.49% | 4.51M |
| Oct 15, 2026 | $10.08 | $10.22 | $10.01 | $10.22 | -0.39% | 4.28M |
| Oct 14, 2026 | $10.30 | $10.32 | $10.18 | $10.26 | -3.21% | 3.23M |
| Oct 13, 2026 | $10.67 | $10.73 | $10.56 | $10.60 | +0.09% | 2.37M |
| Oct 12, 2026 | $10.57 | $10.68 | $10.50 | $10.59 | -0.19% | 2.50M |
| Oct 9, 2026 | $10.43 | $10.62 | $10.42 | $10.61 | -0.56% | 2.53M |
| Oct 8, 2026 | $10.59 | $10.67 | $10.49 | $10.67 | -0.93% | 3.95M |
| Oct 7, 2026 | $10.89 | $10.89 | $10.68 | $10.77 | -3.41% | 3.26M |
| Oct 6, 2026 | $11.17 | $11.24 | $11.15 | $11.15 | +1.09% | 2.34M |
| Oct 5, 2026 | $10.99 | $11.09 | $10.98 | $11.03 | +1.29% | 2.62M |
| Oct 2, 2026 | $10.81 | $10.90 | $10.77 | $10.89 | +1.21% | 3.37M |
| Oct 1, 2026 | $10.84 | $10.85 | $10.49 | $10.76 | -2.62% | 5.59M |
| Sep 30, 2026 | $11.30 | $11.34 | $11.04 | $11.05 | +0.45% | 3.49M |
| Sep 29, 2026 | $10.88 | $11.01 | $10.82 | $11.00 | -0.45% | 4.13M |
| Sep 28, 2026 | $11.07 | $11.22 | $11.04 | $11.05 | -0.18% | 2.62M |
| Sep 25, 2026 | $11.02 | $11.07 | $10.99 | $11.07 | +4.83% | 4.25M |
| Sep 24, 2026 | $10.51 | $10.58 | $10.46 | $10.56 | -1.68% | 3.58M |
| Sep 23, 2026 | $10.76 | $10.82 | $10.73 | $10.74 | -1.20% | 2.46M |
| Sep 22, 2026 | $11.09 | $11.10 | $10.86 | $10.87 | -1.98% | 3.69M |
| Sep 21, 2026 | $11.08 | $11.11 | $11.00 | $11.09 | +1.37% | 1.83M |
| Sep 18, 2026 | $10.80 | $10.95 | $10.73 | $10.94 | -1.17% | 2.75M |
| Sep 17, 2026 | $11.13 | $11.19 | $11.05 | $11.07 | +1.28% | 1.89M |
| Sep 16, 2026 | $11.17 | $11.18 | $10.82 | $10.93 | -1.97% | 3.63M |
| Sep 15, 2026 | $11.13 | $11.18 | $11.03 | $11.15 | -1.59% | 6.06M |
| Sep 14, 2026 | $11.35 | $11.41 | $11.28 | $11.33 | -1.05% | 3.58M |
| Sep 11, 2026 | $11.34 | $11.49 | $11.34 | $11.45 | +3.53% | 4.05M |
| Sep 10, 2026 | $11.11 | $11.11 | $11.02 | $11.06 | +1.10% | 3.06M |
| Sep 9, 2026 | $11.03 | $11.05 | $10.93 | $10.94 | -1.80% | 2.52M |
| Sep 8, 2026 | $11.25 | $11.27 | $11.13 | $11.14 | -0.80% | 3.17M |
| Sep 4, 2026 | $11.27 | $11.28 | $11.15 | $11.23 | -0.80% | 3.75M |
| Sep 3, 2026 | $11.21 | $11.33 | $11.20 | $11.32 | +2.26% | 4.03M |
| Sep 2, 2026 | $10.88 | $11.09 | $10.88 | $11.07 | +3.07% | 3.67M |
| Sep 1, 2026 | $10.72 | $10.90 | $10.70 | $10.74 | +0.94% | 2.86M |
| Aug 31, 2026 | $10.77 | $10.80 | $10.63 | $10.64 | 0.00% | 2.77M |
| Aug 28, 2026 | $10.67 | $10.73 | $10.61 | $10.64 | +1.92% | 2.37M |
| Aug 27, 2026 | $10.47 | $10.52 | $10.37 | $10.44 | -0.10% | 2.34M |
| Aug 26, 2026 | $10.46 | $10.54 | $10.42 | $10.45 | +0.38% | 1.84M |
| Aug 25, 2026 | $10.33 | $10.43 | $10.29 | $10.41 | +1.76% | 2.45M |
| Aug 24, 2026 | $10.23 | $10.27 | $10.20 | $10.23 | -0.49% | 2.96M |
| Aug 21, 2026 | $10.29 | $10.32 | $10.24 | $10.28 | +1.48% | 2.61M |
| Aug 20, 2026 | $10.15 | $10.25 | $10.12 | $10.13 | -0.10% | 2.50M |
| Aug 19, 2026 | $10.39 | $10.42 | $10.11 | $10.14 | -4.79% | 5.00M |
| Aug 18, 2026 | $10.68 | $10.76 | $10.59 | $10.65 | -1.66% | 2.61M |
| Aug 17, 2026 | $10.80 | $10.91 | $10.75 | $10.83 | -0.37% | 3.45M |
| Aug 14, 2026 | $10.90 | $10.92 | $10.83 | $10.87 | -1.09% | 1.83M |
| Aug 13, 2026 | $11.00 | $11.06 | $10.95 | $10.99 | +1.67% | 3.20M |
| Aug 12, 2026 | $10.78 | $10.85 | $10.76 | $10.81 | +3.54% | 1.97M |
| Aug 11, 2026 | $10.51 | $10.57 | $10.42 | $10.44 | -0.19% | 1.71M |
| Aug 10, 2026 | $10.46 | $10.50 | $10.43 | $10.46 | — | 2.42M |
