Mizuho Financial Group, Inc. Sponosred ADR (Japan)
MFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -2.33% | 2.42M |
| Aug 7, 2026 | $10.76 | $10.79 | $10.66 | $10.71 | +0.19% | 2.78M |
| Aug 6, 2026 | $10.79 | $10.80 | $10.67 | $10.69 | -0.09% | 2.94M |
| Aug 5, 2026 | $10.79 | $10.86 | $10.70 | $10.70 | +3.48% | 4.51M |
| Aug 4, 2026 | $10.39 | $10.40 | $10.32 | $10.34 | +0.78% | 3.02M |
| Aug 3, 2026 | $10.27 | $10.30 | $10.19 | $10.26 | -1.72% | 3.93M |
| Jul 31, 2026 | $10.35 | $10.46 | $10.30 | $10.44 | +0.87% | 3.14M |
| Jul 30, 2026 | $9.76 | $10.35 | $9.70 | $10.35 | +5.50% | 4.43M |
| Jul 29, 2026 | $10.01 | $10.03 | $9.80 | $9.81 | -2.78% | 7.62M |
| Jul 28, 2026 | $10.07 | $10.18 | $10.05 | $10.09 | -4.54% | 3.81M |
| Jul 27, 2026 | $10.61 | $10.67 | $10.46 | $10.57 | -0.56% | 4.90M |
| Jul 24, 2026 | $10.63 | $10.74 | $10.62 | $10.63 | +0.57% | 2.91M |
| Jul 23, 2026 | $10.60 | $10.65 | $10.50 | $10.57 | +0.67% | 3.29M |
| Jul 22, 2026 | $10.46 | $10.54 | $10.45 | $10.50 | +1.35% | 2.38M |
| Jul 21, 2026 | $10.27 | $10.39 | $10.18 | $10.36 | +5.28% | 2.42M |
| Jul 20, 2026 | $9.96 | $10.00 | $9.81 | $9.84 | -0.30% | 4.46M |
| Jul 17, 2026 | $9.81 | $9.96 | $9.73 | $9.87 | -4.36% | 7.49M |
| Jul 16, 2026 | $10.39 | $10.43 | $10.31 | $10.32 | -3.19% | 3.34M |
| Jul 15, 2026 | $10.59 | $10.66 | $10.51 | $10.66 | +0.85% | 2.91M |
| Jul 14, 2026 | $10.60 | $10.79 | $10.55 | $10.57 | +0.76% | 3.71M |
| Jul 13, 2026 | $10.55 | $10.59 | $10.48 | $10.49 | +0.10% | 2.98M |
| Jul 10, 2026 | $10.39 | $10.54 | $10.38 | $10.48 | +1.45% | 6.79M |
| Jul 9, 2026 | $10.25 | $10.40 | $10.20 | $10.33 | +0.98% | 7.88M |
| Jul 8, 2026 | $10.11 | $10.23 | $10.06 | $10.23 | +0.39% | 4.52M |
| Jul 7, 2026 | $10.26 | $10.31 | $10.14 | $10.19 | -1.55% | 3.08M |
| Jul 6, 2026 | $10.19 | $10.36 | $10.14 | $10.35 | +4.12% | 3.54M |
| Jul 2, 2026 | $10.07 | $10.10 | $9.87 | $9.94 | +1.43% | 3.48M |
| Jul 1, 2026 | $9.69 | $9.85 | $9.69 | $9.80 | +2.30% | 3.79M |
| Jun 30, 2026 | $9.60 | $9.62 | $9.52 | $9.58 | +0.21% | 3.86M |
| Jun 29, 2026 | $9.57 | $9.61 | $9.48 | $9.56 | -1.54% | 2.91M |
| Jun 26, 2026 | $9.63 | $9.79 | $9.63 | $9.71 | +1.25% | 2.48M |
| Jun 25, 2026 | $9.69 | $9.75 | $9.59 | $9.59 | +0.10% | 3.16M |
| Jun 24, 2026 | $9.57 | $9.64 | $9.53 | $9.58 | -1.03% | 3.98M |
| Jun 23, 2026 | $9.69 | $9.79 | $9.65 | $9.68 | -4.63% | 5.35M |
| Jun 22, 2026 | $10.12 | $10.30 | $10.07 | $10.15 | -1.46% | 6.25M |
| Jun 18, 2026 | $10.34 | $10.38 | $10.28 | $10.30 | +1.58% | 3.49M |
| Jun 17, 2026 | $10.03 | $10.39 | $10.03 | $10.14 | — | 9.69M |
