Want to see MFG full AI Analyst Report?
Mizuho Financial (MFG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.78 | 9.85 | 9.55 | 9.66 | 9.66 | -3.30% | 4,101,919 | 1.26 |
| Oct 29, 2026 | 9.99 | 10.01 | 9.91 | 9.99 | 9.99 | +2.67% | 4,257,184 | 1.31 |
| Oct 28, 2026 | 9.74 | 9.74 | 9.63 | 9.73 | 9.73 | +0.41% | 3,013,737 | 0.93 |
| Oct 27, 2026 | 9.67 | 9.71 | 9.62 | 9.69 | 9.69 | +1.89% | 3,927,400 | 1.21 |
| Oct 26, 2026 | 9.55 | 9.57 | 9.47 | 9.51 | 9.51 | -0.63% | 5,779,520 | 1.76 |
| Oct 23, 2026 | 9.53 | 9.60 | 9.48 | 9.57 | 9.57 | -1.44% | 5,125,658 | 1.57 |
| Oct 22, 2026 | 9.75 | 9.84 | 9.68 | 9.71 | 9.71 | -3.00% | 4,074,151 | 1.24 |
| Oct 21, 2026 | 10.02 | 10.05 | 9.93 | 10.01 | 10.01 | +1.83% | 3,121,888 | 0.95 |
| Oct 20, 2026 | 9.74 | 10.00 | 9.72 | 9.83 | 9.83 | -2.38% | 5,553,413 | 1.71 |
| Oct 19, 2026 | 10.22 | 10.22 | 10.06 | 10.07 | 10.07 | -0.98% | 3,176,676 | 0.98 |
| Oct 16, 2026 | 10.31 | 10.39 | 10.12 | 10.17 | 10.17 | -0.49% | 4,514,189 | 1.41 |
| Oct 15, 2026 | 10.08 | 10.22 | 10.01 | 10.22 | 10.22 | -0.39% | 4,276,010 | 1.34 |
| Oct 14, 2026 | 10.30 | 10.32 | 10.18 | 10.26 | 10.26 | -3.21% | 3,230,663 | 0.99 |
| Oct 13, 2026 | 10.67 | 10.73 | 10.56 | 10.60 | 10.60 | +0.09% | 2,374,880 | 0.72 |
| Oct 12, 2026 | 10.57 | 10.68 | 10.50 | 10.59 | 10.59 | -0.19% | 2,495,173 | 0.76 |
| Oct 09, 2026 | 10.43 | 10.62 | 10.42 | 10.61 | 10.61 | -0.56% | 2,529,363 | 0.77 |
| Oct 08, 2026 | 10.59 | 10.67 | 10.49 | 10.67 | 10.67 | -0.93% | 3,950,770 | 1.20 |
| Oct 07, 2026 | 10.89 | 10.89 | 10.68 | 10.77 | 10.77 | -3.41% | 3,264,770 | 0.98 |
| Oct 06, 2026 | 11.17 | 11.24 | 11.15 | 11.15 | 11.15 | +1.09% | 2,339,157 | 0.68 |
| Oct 05, 2026 | 10.99 | 11.09 | 10.98 | 11.03 | 11.03 | +1.29% | 2,615,036 | 0.75 |
| Oct 02, 2026 | 10.81 | 10.90 | 10.77 | 10.89 | 10.89 | +1.21% | 3,367,372 | 0.97 |
| Oct 01, 2026 | 10.84 | 10.85 | 10.49 | 10.76 | 10.76 | -2.62% | 5,591,134 | 1.63 |
| Sep 30, 2026 | 11.30 | 11.34 | 11.04 | 11.05 | 11.05 | +0.45% | 3,487,675 | 1.03 |
| Sep 29, 2026 | 10.88 | 11.01 | 10.82 | 11.00 | 11.00 | -0.45% | 4,130,803 | 1.23 |
| Sep 28, 2026 | 11.07 | 11.22 | 11.04 | 11.05 | 11.05 | -0.18% | 2,619,363 | 0.77 |
| Sep 25, 2026 | 11.02 | 11.07 | 10.99 | 11.07 | 11.07 | +4.83% | 4,252,239 | 1.26 |
| Sep 24, 2026 | 10.51 | 10.58 | 10.46 | 10.56 | 10.56 | -1.68% | 3,581,846 | 1.07 |
| Sep 23, 2026 | 10.76 | 10.82 | 10.73 | 10.74 | 10.74 | -1.20% | 2,462,624 | 0.73 |
| Sep 22, 2026 | 11.09 | 11.10 | 10.86 | 10.87 | 10.87 | -1.98% | 3,691,675 | 1.10 |
| Sep 21, 2026 | 11.08 | 11.11 | 11.00 | 11.09 | 11.09 | +1.37% | 1,825,604 | 0.54 |
| Sep 18, 2026 | 10.80 | 10.95 | 10.73 | 10.94 | 10.94 | -1.17% | 2,748,321 | 0.80 |
| Sep 17, 2026 | 11.13 | 11.19 | 11.05 | 11.07 | 11.07 | +1.28% | 1,893,320 | 0.54 |
| Sep 16, 2026 | 11.17 | 11.18 | 10.82 | 10.93 | 10.93 | -1.97% | 3,627,788 | 1.04 |
| Sep 15, 2026 | 11.13 | 11.18 | 11.03 | 11.15 | 11.15 | -1.59% | 6,062,449 | 1.71 |
| Sep 14, 2026 | 11.35 | 11.41 | 11.28 | 11.33 | 11.33 | -1.05% | 3,580,566 | 1.01 |
| Sep 11, 2026 | 11.34 | 11.49 | 11.34 | 11.45 | 11.45 | +3.53% | 4,045,691 | 1.15 |
| Sep 10, 2026 | 11.11 | 11.11 | 11.02 | 11.06 | 11.06 | +1.10% | 3,064,309 | 0.86 |
| Sep 09, 2026 | 11.03 | 11.05 | 10.93 | 10.94 | 10.94 | -1.80% | 2,517,898 | 0.70 |
| Sep 08, 2026 | 11.25 | 11.27 | 11.13 | 11.14 | 11.14 | -0.80% | 3,171,839 | 0.88 |
| Sep 07, 2026 | 11.27 | 11.28 | 11.15 | 11.23 | 11.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.27 | 11.28 | 11.15 | 11.23 | 11.23 | -0.80% | 3,750,951 | 1.03 |
| Sep 03, 2026 | 11.21 | 11.33 | 11.20 | 11.32 | 11.32 | +2.26% | 4,031,617 | 1.10 |
| Sep 02, 2026 | 10.88 | 11.09 | 10.88 | 11.07 | 11.07 | +3.07% | 3,670,861 | 1.00 |
| Sep 01, 2026 | 10.72 | 10.90 | 10.70 | 10.74 | 10.74 | +0.94% | 2,861,970 | 0.78 |
| Aug 31, 2026 | 10.77 | 10.80 | 10.63 | 10.64 | 10.64 | +0.00% | 2,773,866 | 0.76 |
| Aug 28, 2026 | 10.67 | 10.73 | 10.61 | 10.64 | 10.64 | +1.92% | 2,373,352 | 0.64 |
| Aug 27, 2026 | 10.47 | 10.52 | 10.37 | 10.44 | 10.44 | -0.10% | 2,340,331 | 0.63 |
| Aug 26, 2026 | 10.46 | 10.54 | 10.42 | 10.45 | 10.45 | +0.38% | 1,841,563 | 0.49 |
| Aug 25, 2026 | 10.33 | 10.43 | 10.29 | 10.41 | 10.41 | +1.76% | 2,448,654 | 0.66 |
| Aug 24, 2026 | 10.23 | 10.27 | 10.20 | 10.23 | 10.23 | -0.49% | 2,960,285 | 0.79 |