Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.530	2.571	2.470	2.537	0	-0.05(-2.08%)
Feb 26, 2009	2.638	2.719	2.571	2.591	1,230,925	-0.05(-1.79%)
Feb 25, 2009	2.631	2.712	2.591	2.638	614,562	-0.01(-0.51%)
Feb 24, 2009	2.557	2.692	2.497	2.651	664,952	+0.13(+5.35%)
Feb 23, 2009	2.611	2.641	2.497	2.517	1,572,562	-0.09(-3.36%)
Feb 20, 2009	2.658	2.658	2.560	2.604	1,119,498	-0.15(-5.61%)
Feb 19, 2009	2.772	2.860	2.712	2.759	419,042	-0.06(-2.15%)
Feb 18, 2009	2.813	2.887	2.766	2.820	1,627,083	+0.06(+2.20%)
Feb 17, 2009	2.867	2.867	2.705	2.759	1,019,136	-0.22(-7.45%)
Feb 13, 2009	2.873	3.049	2.873	2.981	238,588	-0.13(-4.11%)
Feb 12, 2009	2.981	3.136	2.981	3.109	306,042	-0.03(-0.86%)
Feb 11, 2009	3.122	3.203	3.122	3.136	300,409	-0.03(-1.06%)
Feb 10, 2009	3.284	3.304	3.102	3.169	475,621	-0.11(-3.48%)
Feb 09, 2009	3.190	3.344	3.190	3.284	267,783	-0.11(-3.17%)
Feb 06, 2009	3.264	3.459	3.264	3.392	654,535	+0.05(+1.41%)
Feb 05, 2009	3.203	3.358	3.190	3.344	374,075	+0.05(+1.64%)
Feb 04, 2009	3.284	3.405	3.270	3.291	537,553	+0.06(+1.87%)
Feb 03, 2009	3.163	3.251	3.163	3.230	346,762	+0.06(+1.91%)
Feb 02, 2009	3.169	3.190	3.129	3.169	418,578	-0.15(-4.66%)
Jan 30, 2009	3.466	3.513	3.270	3.324	0	-0.21(-5.90%)
Jan 29, 2009	3.519	3.620	3.459	3.533	352,047	-0.21(-5.58%)
Jan 28, 2009	3.721	3.802	3.587	3.741	1,252,925	+0.28(+7.96%)
Jan 27, 2009	3.371	3.486	3.340	3.466	838,015	+0.31(+9.81%)
Jan 26, 2009	3.203	3.217	3.129	3.156	572,917	-0.10(-3.10%)
Jan 23, 2009	3.095	3.264	3.095	3.257	449,311	-0.01(-0.21%)
Jan 22, 2009	3.284	3.297	3.129	3.264	474,588	-0.13(-3.96%)
Jan 21, 2009	3.257	3.418	3.237	3.398	1,964,110	+0.22(+6.77%)
Jan 20, 2009	3.398	3.466	3.183	3.183	598,893	-0.45(-12.41%)
Jan 16, 2009	3.674	3.829	3.580	3.634	819,135	+0.03(+0.93%)
Jan 15, 2009	3.620	3.667	3.513	3.600	719,703	-0.03(-0.93%)
Jan 14, 2009	3.688	3.714	3.600	3.634	748,836	-0.13(-3.40%)
Jan 13, 2009	3.634	3.795	3.634	3.762	662,163	-0.19(-4.77%)
Jan 12, 2009	3.937	3.984	3.923	3.950	575,780	-0.05(-1.18%)
Jan 09, 2009	4.064	4.078	3.990	3.997	307,919	-0.15(-3.73%)
Jan 08, 2009	4.058	4.165	4.058	4.152	327,886	+0.01(+0.16%)
Jan 07, 2009	4.091	4.186	4.051	4.145	417,992	-0.05(-1.12%)
Jan 06, 2009	4.186	4.212	4.138	4.192	399,366	-0.09(-2.20%)
Jan 05, 2009	3.930	4.408	3.930	4.286	1,537,959	+0.31(+7.78%)
Jan 02, 2009	4.488	4.488	3.910	3.977	0	+0.09(+2.43%)
Jan 01, 2009	3.809	3.916	3.795	3.883	0	+0.00(+0.00%)
Dec 31, 2008	3.809	3.916	3.795	3.883	464,882	+0.03(+0.87%)
Dec 30, 2008	3.708	3.863	3.701	3.849	829,077	+0.03(+0.70%)
Dec 29, 2008	3.822	3.836	3.762	3.822	370,854	+0.00(+0.00%)
Dec 26, 2008	3.775	3.903	3.775	3.822	419,633	+0.01(+0.18%)
Dec 24, 2008	3.802	3.849	3.802	3.815	214,208	-0.05(-1.22%)
Dec 23, 2008	3.930	4.017	3.815	3.863	506,671	-0.15(-3.85%)
Dec 22, 2008	3.849	4.206	3.815	4.017	818,286	+0.17(+4.37%)
Dec 19, 2008	3.849	3.923	3.593	3.849	598,383	+0.03(+0.70%)
Dec 18, 2008	3.869	3.957	3.768	3.822	649,275	+0.15(+4.03%)
Dec 17, 2008	3.634	3.755	3.607	3.674	498,757	-0.04(-1.09%)
Dec 16, 2008	3.412	3.714	3.398	3.714	654,276	+0.24(+6.98%)
Dec 15, 2008	3.432	3.506	3.398	3.472	705,499	-0.02(-0.58%)
Dec 12, 2008	3.344	3.587	3.344	3.492	890,069	+0.21(+6.35%)
Dec 11, 2008	3.385	3.445	3.237	3.284	712,178	-0.02(-0.61%)
Dec 10, 2008	3.304	3.304	3.230	3.304	748,490	+0.20(+6.51%)
Dec 09, 2008	3.163	3.264	3.062	3.102	437,161	-0.40(-11.35%)
Dec 08, 2008	3.196	3.499	3.163	3.499	899,961	+0.37(+11.83%)
Dec 05, 2008	3.015	3.136	2.860	3.129	941,645	-0.07(-2.11%)
Dec 04, 2008	3.156	3.418	3.082	3.196	589,584	-0.25(-7.23%)
Dec 03, 2008	3.351	3.459	3.284	3.445	383,458	+0.07(+1.99%)
Dec 02, 2008	3.365	3.398	3.223	3.378	351,204	+0.08(+2.45%)