Mizuho Financial Group, Inc. Sponosred ADR (Japan)$10.77PGR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $207.27 | $211.00 | $205.90 | $210.75 | +0.14% | 2.41M |
| Aug 3, 2026 | $212.03 | $214.28 | $209.56 | $210.46 | -0.45% | 2.01M |
| Jul 31, 2026 | $210.50 | $213.82 | $210.29 | $211.42 | -0.87% | 2.36M |
| Jul 30, 2026 | $217.94 | $217.94 | $211.03 | $213.28 | -3.05% | 2.50M |
| Jul 29, 2026 | $218.65 | $223.10 | $217.67 | $219.99 | +0.21% | 2.93M |
| Jul 28, 2026 | $218.07 | $222.66 | $215.73 | $219.52 | +1.74% | 2.51M |
| Jul 27, 2026 | $212.71 | $216.68 | $212.15 | $215.76 | +0.90% | 2.14M |
| Jul 24, 2026 | $210.62 | $214.78 | $209.02 | $213.83 | +3.26% | 2.35M |
| Jul 23, 2026 | $205.17 | $207.27 | $203.11 | $207.07 | +1.24% | 2.90M |
| Jul 22, 2026 | $205.49 | $206.90 | $203.80 | $204.54 | -0.66% | 2.52M |
| Jul 21, 2026 | $209.80 | $211.33 | $205.37 | $205.90 | -2.98% | 3.32M |
| Jul 20, 2026 | $207.00 | $212.26 | $205.56 | $212.23 | +2.06% | 2.57M |
| Jul 17, 2026 | $208.99 | $211.99 | $206.94 | $207.95 | +1.04% | 3.83M |
| Jul 16, 2026 | $205.50 | $209.19 | $203.08 | $205.80 | +0.28% | 5.69M |
| Jul 15, 2026 | $208.02 | $211.94 | $203.58 | $205.22 | -9.43% | 7.22M |
| Jul 14, 2026 | $229.50 | $231.59 | $225.77 | $226.58 | -3.37% | 3.23M |
| Jul 13, 2026 | $232.28 | $235.00 | $230.93 | $234.48 | +1.63% | 2.56M |
| Jul 10, 2026 | $230.49 | $231.00 | $228.47 | $230.72 | +0.52% | 1.48M |
| Jul 9, 2026 | $231.68 | $232.21 | $228.83 | $229.52 | -1.45% | 1.93M |
| Jul 8, 2026 | $237.31 | $237.58 | $231.86 | $232.90 | -0.64% | 2.92M |
| Jul 7, 2026 | $235.47 | $239.38 | $234.19 | $234.40 | +1.18% | 3.24M |
| Jul 6, 2026 | $232.00 | $232.05 | $228.99 | $231.67 | -0.24% | 2.83M |
| Jul 2, 2026 | $225.99 | $232.30 | $222.42 | $232.22 | +3.07% | 3.11M |
| Jul 1, 2026 | $220.32 | $226.46 | $219.90 | $225.30 | +3.14% | 3.62M |
| Jun 30, 2026 | $219.81 | $221.76 | $218.00 | $218.45 | -0.64% | 2.88M |
| Jun 29, 2026 | $221.31 | $223.34 | $218.60 | $219.86 | -2.00% | 3.57M |
| Jun 26, 2026 | $218.50 | $224.53 | $215.63 | $224.34 | +4.08% | 6.02M |
| Jun 25, 2026 | $218.76 | $222.45 | $215.39 | $215.54 | -2.25% | 3.89M |
| Jun 24, 2026 | $217.60 | $221.44 | $215.52 | $220.50 | +2.23% | 5.38M |
| Jun 23, 2026 | $211.52 | $216.43 | $210.19 | $215.69 | +4.01% | 5.35M |
| Jun 22, 2026 | $204.76 | $210.28 | $203.43 | $207.38 | +1.23% | 3.75M |
| Jun 18, 2026 | $207.95 | $208.14 | $201.83 | $204.87 | +0.22% | 9.99M |
| Jun 17, 2026 | $204.08 | $207.49 | $203.18 | $204.42 | -0.12% | 3.37M |
| Jun 16, 2026 | $204.58 | $206.39 | $202.79 | $204.66 | +0.57% | 2.25M |
| Jun 15, 2026 | $201.29 | $205.38 | $200.36 | $203.50 | +0.19% | 2.57M |
| Jun 12, 2026 | $203.22 | $203.61 | $200.00 | $203.11 | +0.42% | 1.99M |
| Jun 11, 2026 | $206.22 | $206.22 | $202.15 | $202.26 | -0.95% | 2.63M |
| Jun 10, 2026 | $203.00 | $205.74 | $200.21 | $204.20 | +2.03% | 2.51M |
| Jun 9, 2026 | $200.02 | $202.88 | $198.90 | $200.13 | -0.06% | 3.57M |
| Jun 8, 2026 | $200.95 | $202.00 | $199.08 | $200.26 | -1.84% | 1.93M |
| Jun 5, 2026 | $198.28 | $204.51 | $197.00 | $204.02 | +4.42% | 2.75M |
| Jun 4, 2026 | $195.25 | $198.63 | $194.24 | $195.38 | +0.99% | 2.93M |
| Jun 3, 2026 | $195.79 | $199.18 | $193.00 | $193.46 | -1.71% | 3.12M |
| Jun 2, 2026 | $192.68 | $197.45 | $192.30 | $196.82 | +2.15% | 2.89M |
| Jun 1, 2026 | $190.20 | $195.07 | $189.69 | $192.67 | +1.19% | 4.90M |
| May 29, 2026 | $194.44 | $194.93 | $189.20 | $190.40 | -2.11% | 6.60M |
| May 28, 2026 | $196.72 | $199.77 | $194.50 | $194.51 | -1.22% | 3.16M |
| May 27, 2026 | $199.00 | $202.44 | $196.48 | $196.91 | -0.94% | 2.95M |
| May 26, 2026 | $199.05 | $200.19 | $197.20 | $198.78 | -0.37% | 2.87M |
| May 22, 2026 | $198.15 | $199.66 | $197.04 | $199.51 | +0.27% | 5.46M |
| May 21, 2026 | $201.99 | $203.15 | $198.88 | $198.97 | -1.79% | 3.44M |
| May 20, 2026 | $202.08 | $203.84 | $200.41 | $202.60 | -0.13% | 2.88M |
| May 19, 2026 | $204.57 | $206.84 | $202.65 | $202.87 | -0.55% | 2.58M |
| May 18, 2026 | $199.20 | $204.03 | $198.91 | $204.00 | +2.14% | 2.41M |
| May 15, 2026 | $199.12 | $202.66 | $198.79 | $199.73 | +1.45% | 3.30M |
| May 14, 2026 | $196.76 | $198.85 | $196.48 | $196.88 | +0.47% | 2.07M |
| May 13, 2026 | $196.64 | $200.58 | $195.69 | $195.96 | -1.24% | 2.56M |
| May 12, 2026 | $196.79 | $200.39 | $195.74 | $198.42 | +0.77% | 2.49M |
| May 11, 2026 | $195.62 | $196.98 | $194.00 | $196.91 | +1.50% | 2.39M |
| May 8, 2026 | $195.68 | $196.59 | $191.75 | $194.00 | — | 3.31M |
