Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.000	5.010	4.970	4.980	1,231,613	-0.04(-0.80%)
Nov 21, 2024	4.990	5.055	4.990	5.020	861,615	+0.11(+2.24%)
Nov 20, 2024	4.920	4.920	4.870	4.910	765,818	-0.07(-1.41%)
Nov 19, 2024	4.930	4.990	4.910	4.980	927,886	+0.10(+2.05%)
Nov 18, 2024	4.840	4.910	4.830	4.880	895,566	+0.00(+0.00%)
Nov 15, 2024	4.840	4.890	4.840	4.880	1,391,463	+0.12(+2.52%)
Nov 14, 2024	4.640	4.800	4.640	4.760	2,454,973	+0.24(+5.31%)
Nov 13, 2024	4.540	4.545	4.500	4.520	1,073,818	+0.01(+0.22%)
Nov 12, 2024	4.520	4.560	4.485	4.510	797,382	-0.03(-0.66%)
Nov 11, 2024	4.500	4.570	4.470	4.540	987,248	+0.03(+0.67%)
Nov 08, 2024	4.480	4.520	4.470	4.510	884,246	-0.03(-0.66%)
Nov 07, 2024	4.540	4.560	4.510	4.540	819,513	-0.02(-0.44%)
Nov 06, 2024	4.520	4.589	4.500	4.560	1,179,680	+0.18(+4.11%)
Nov 05, 2024	4.300	4.380	4.290	4.380	1,251,564	+0.07(+1.62%)
Nov 04, 2024	4.320	4.370	4.310	4.310	4,577,559	+0.00(+0.00%)
Nov 01, 2024	4.240	4.330	4.240	4.310	3,275,996	+0.08(+1.89%)
Oct 31, 2024	4.200	4.250	4.190	4.230	1,797,261	+0.00(+0.00%)
Oct 30, 2024	4.230	4.255	4.210	4.230	490,458	+0.01(+0.24%)
Oct 29, 2024	4.200	4.250	4.200	4.220	1,567,703	+0.10(+2.43%)
Oct 28, 2024	4.110	4.160	4.095	4.120	1,515,102	+0.03(+0.73%)
Oct 25, 2024	4.120	4.130	4.080	4.090	666,965	-0.01(-0.24%)
Oct 24, 2024	4.100	4.120	4.080	4.100	959,236	+0.04(+0.99%)
Oct 23, 2024	4.100	4.100	4.050	4.060	1,178,430	-0.15(-3.56%)
Oct 22, 2024	4.220	4.240	4.190	4.210	918,925	-0.05(-1.17%)
Oct 21, 2024	4.280	4.290	4.230	4.260	983,293	-0.05(-1.16%)
Oct 18, 2024	4.290	4.330	4.270	4.310	988,901	+0.03(+0.70%)
Oct 17, 2024	4.270	4.322	4.260	4.280	1,171,927	+0.06(+1.42%)
Oct 16, 2024	4.200	4.220	4.180	4.220	1,406,829	+0.09(+2.18%)
Oct 15, 2024	4.210	4.230	4.120	4.130	1,529,176	-0.12(-2.82%)
Oct 14, 2024	4.260	4.299	4.240	4.250	1,942,726	-0.01(-0.23%)
Oct 11, 2024	4.200	4.270	4.200	4.260	1,165,178	+0.11(+2.65%)
Oct 10, 2024	4.110	4.170	4.080	4.150	2,212,527	+0.05(+1.22%)
Oct 09, 2024	4.110	4.110	4.080	4.100	1,512,928	-0.07(-1.68%)
Oct 08, 2024	4.180	4.190	4.160	4.170	3,904,884	-0.10(-2.34%)
Oct 07, 2024	4.230	4.360	4.229	4.270	13,519,812	+0.08(+1.91%)
Oct 04, 2024	4.090	4.210	4.090	4.190	2,429,802	+0.15(+3.71%)
Oct 03, 2024	4.050	4.050	4.010	4.040	1,438,031	-0.07(-1.70%)
Oct 02, 2024	4.130	4.135	4.090	4.110	1,197,844	-0.09(-2.14%)
Oct 01, 2024	4.230	4.250	4.180	4.200	6,724,060	+0.02(+0.48%)
Sep 30, 2024	4.130	4.217	4.130	4.180	12,215,463	+0.17(+4.24%)
Sep 27, 2024	4.060	4.090	4.000	4.010	4,036,951	-0.13(-3.14%)
Sep 26, 2024	4.070	4.160	4.038	4.140	1,524,845	+0.15(+3.76%)
Sep 25, 2024	4.000	4.010	3.970	3.990	5,387,130	-0.12(-2.92%)
Sep 24, 2024	4.080	4.160	4.050	4.110	15,123,229	-0.05(-1.20%)
Sep 23, 2024	4.170	4.197	4.150	4.160	1,346,759	-0.01(-0.24%)
Sep 20, 2024	4.060	4.210	4.060	4.170	11,360,709	+0.12(+2.96%)
Sep 19, 2024	4.030	4.050	4.010	4.050	979,751	+0.12(+3.05%)
Sep 18, 2024	3.920	3.990	3.920	3.930	1,153,728	+0.00(+0.00%)
Sep 17, 2024	3.950	3.970	3.920	3.930	1,166,322	-0.13(-3.20%)
Sep 16, 2024	4.060	4.100	4.040	4.060	1,007,351	+0.01(+0.25%)
Sep 13, 2024	4.030	4.070	4.020	4.050	1,049,608	+0.02(+0.50%)
Sep 12, 2024	3.990	4.045	3.965	4.030	928,024	+0.03(+0.75%)
Sep 11, 2024	3.970	4.000	3.915	4.000	901,629	+0.01(+0.25%)
Sep 10, 2024	4.000	4.010	3.941	3.990	1,029,260	-0.02(-0.50%)
Sep 09, 2024	4.000	4.040	3.965	4.010	1,439,529	-0.05(-1.23%)
Sep 06, 2024	4.130	4.130	4.030	4.060	1,368,752	-0.11(-2.64%)
Sep 05, 2024	4.140	4.180	4.130	4.170	833,210	+0.04(+0.97%)
Sep 04, 2024	4.130	4.155	4.110	4.130	682,703	-0.10(-2.36%)