Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2.814	2.814	2.762	2.769	273,646	-0.04(-1.33%)
Feb 27, 2018	2.829	2.845	2.799	2.807	582,622	-0.04(-1.57%)
Feb 26, 2018	2.836	2.851	2.807	2.851	786,236	+0.02(+0.79%)
Feb 23, 2018	2.792	2.829	2.784	2.829	264,015	+0.05(+1.88%)
Feb 22, 2018	2.777	2.803	2.769	2.777	359,034	+0.01(+0.27%)
Feb 21, 2018	2.792	2.807	2.754	2.769	723,929	-0.05(-1.85%)
Feb 20, 2018	2.814	2.829	2.807	2.821	231,995	-0.01(-0.26%)
Feb 16, 2018		2.829	2.829	2.829	0	+0.05(+1.88%)
Feb 15, 2018	2.777	2.788	2.762	2.777	319,475	+0.01(+0.54%)
Feb 14, 2018	2.702	2.762	2.695	2.762	435,436	+0.04(+1.65%)
Feb 13, 2018	2.702	2.724	2.695	2.717	258,747	-0.04(-1.35%)
Feb 12, 2018	2.732	2.754	2.710	2.754	395,728	+0.04(+1.65%)
Feb 09, 2018	2.710	2.724	2.642	2.710	547,129	+0.03(+1.11%)
Feb 08, 2018	2.747	2.754	2.657	2.680	728,874	-0.08(-2.97%)
Feb 07, 2018	2.777	2.777	2.739	2.762	450,335	-0.04(-1.33%)
Feb 06, 2018	2.724	2.799	2.724	2.799	763,053	+0.09(+3.31%)
Feb 05, 2018		2.784	2.695	2.710	1,219,319	-0.08(-2.94%)
Feb 02, 2018	2.836	2.844	2.784	2.792	697,483	-0.09(-3.11%)
Feb 01, 2018	2.866	2.881	2.844	2.881	424,114	-0.02(-0.77%)
Jan 31, 2018	2.836	2.941	2.807	2.904	1,566,921	+0.01(+0.52%)
Jan 30, 2018	2.874	2.889	2.859	2.889	200,569	+0.01(+0.26%)
Jan 29, 2018	2.896	2.896	2.881	2.881	378,675	-0.04(-1.28%)
Jan 26, 2018	2.904	2.919	2.889	2.919	319,610	+0.01(+0.26%)
Jan 25, 2018	2.919	2.919	2.896	2.911	307,789	-0.01(-0.51%)
Jan 24, 2018	2.933	2.933	2.911	2.926	371,537	-0.02(-0.76%)
Jan 23, 2018	2.926	2.948	2.926	2.948	166,045	+0.01(+0.51%)
Jan 22, 2018	2.896	2.933	2.896	2.933	489,882	+0.01(+0.51%)
Jan 19, 2018	2.911	2.919	2.896	2.919	760,337	+0.01(+0.51%)
Jan 18, 2018	2.919	2.926	2.896	2.904	450,966	-0.07(-2.51%)
Jan 17, 2018	2.971	2.978	2.933	2.978	261,655	+0.01(+0.25%)
Jan 16, 2018	2.986	2.986	2.956	2.971	414,657	+0.03(+1.02%)
Jan 12, 2018		2.941	2.941	2.941	0	+0.01(+0.51%)
Jan 11, 2018	2.919	2.933	2.904	2.926	388,673	+0.02(+0.77%)
Jan 10, 2018	2.874	2.926	2.866	2.904	685,843	+0.04(+1.57%)
Jan 09, 2018	2.851	2.881	2.836	2.859	1,146,753	-0.02(-0.78%)
Jan 08, 2018	2.848	2.881	2.844	2.881	715,087	+0.04(+1.31%)
Jan 05, 2018	2.836	2.844	2.821	2.844	472,315	+0.02(+0.79%)
Jan 04, 2018	2.836	2.941	2.807	2.821	2,185,133	+0.06(+2.16%)
Jan 03, 2018	2.747	2.765	2.747	2.762	245,901	+0.03(+1.09%)
Jan 02, 2018	2.732	2.732	2.702	2.732	318,025	+0.01(+0.55%)
Dec 29, 2017		2.717	2.717	2.717	0	-0.01(-0.55%)
Dec 28, 2017	2.739	2.739	2.702	2.732	279,559	-0.01(-0.27%)
Dec 27, 2017	2.732	2.739	2.717	2.739	202,224	+0.01(+0.27%)
Dec 26, 2017	2.739	2.747	2.724	2.732	126,308	-0.03(-1.08%)
Dec 22, 2017	2.762	2.807	2.732	2.762	479,110	+0.00(+0.00%)
Dec 21, 2017	2.747	2.762	2.732	2.762	233,112	-0.01(-0.27%)
Dec 20, 2017	2.754	2.784	2.747	2.769	295,899	+0.05(+1.92%)
Dec 19, 2017	2.739	2.739	2.702	2.717	259,715	-0.04(-1.35%)
Dec 18, 2017	2.754	2.762	2.747	2.754	403,339	+0.06(+2.22%)
Dec 15, 2017	2.702	2.702	2.687	2.695	163,235	+0.00(+0.00%)
Dec 14, 2017	2.724	2.724	2.695	2.695	434,646	-0.05(-1.90%)
Dec 13, 2017	2.754	2.762	2.747	2.747	149,612	+0.00(+0.00%)
Dec 12, 2017	2.717	2.747	2.717	2.747	222,121	+0.05(+1.94%)
Dec 11, 2017	2.702	2.702	2.680	2.695	251,335	-0.01(-0.28%)
Dec 08, 2017	2.672	2.702	2.665	2.702	332,832	+0.01(+0.56%)
Dec 07, 2017	2.680	2.695	2.672	2.687	170,008	-0.01(-0.28%)
Dec 06, 2017	2.702	2.702	2.680	2.695	192,029	-0.01(-0.55%)
Dec 05, 2017	2.717	2.724	2.702	2.710	228,891	+0.01(+0.28%)
Dec 04, 2017	2.710	2.717	2.680	2.702	479,240	+0.00(+0.00%)