Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.325	3.325	3.268	3.316	416,146	+0.01(+0.29%)
Jul 28, 2023	3.248	3.325	3.248	3.306	938,614	+0.15(+4.89%)
Jul 27, 2023	3.123	3.224	3.118	3.152	1,517,810	+0.07(+2.19%)
Jul 26, 2023	3.075	3.104	3.075	3.084	233,891	+0.02(+0.63%)
Jul 25, 2023	3.065	3.084	3.056	3.065	342,779	+0.01(+0.32%)
Jul 24, 2023	3.056	3.056	3.027	3.056	885,258	-0.01(-0.31%)
Jul 21, 2023	3.152	3.152	3.056	3.065	807,147	-0.06(-1.85%)
Jul 20, 2023	3.133	3.137	3.085	3.123	1,304,417	-0.02(-0.61%)
Jul 19, 2023	3.171	3.171	3.123	3.142	359,494	-0.05(-1.51%)
Jul 18, 2023	3.152	3.191	3.152	3.191	976,323	+0.12(+3.76%)
Jul 17, 2023	3.084	3.113	3.056	3.075	408,493	-0.01(-0.31%)
Jul 14, 2023	3.113	3.113	3.075	3.084	274,268	-0.06(-1.84%)
Jul 13, 2023	3.152	3.152	3.113	3.142	855,951	-0.01(-0.31%)
Jul 12, 2023	3.104	3.171	3.104	3.152	676,417	+0.11(+3.48%)
Jul 11, 2023	3.036	3.056	2.998	3.046	755,846	-0.01(-0.32%)
Jul 10, 2023	3.027	3.056	3.027	3.056	613,394	+0.03(+0.96%)
Jul 07, 2023	2.969	3.036	2.969	3.027	631,673	+0.05(+1.62%)
Jul 06, 2023	2.978	2.988	2.959	2.978	558,461	-0.04(-1.28%)
Jul 05, 2023	3.017	3.046	3.017	3.017	1,024,436	+0.07(+2.29%)
Jul 03, 2023	2.940	2.959	2.930	2.950	526,307	-0.01(-0.33%)
Jun 30, 2023	2.940	2.959	2.925	2.959	414,232	+0.02(+0.66%)
Jun 29, 2023	2.930	2.950	2.921	2.940	658,791	+0.01(+0.33%)
Jun 28, 2023	2.911	2.950	2.911	2.930	611,269	+0.06(+2.01%)
Jun 27, 2023	2.853	2.872	2.844	2.872	436,206	+0.02(+0.68%)
Jun 26, 2023	2.853	2.853	2.834	2.853	408,489	-0.01(-0.34%)
Jun 23, 2023	2.872	2.872	2.844	2.863	505,476	-0.04(-1.33%)
Jun 22, 2023	2.911	2.921	2.892	2.901	426,758	+0.02(+0.67%)
Jun 21, 2023	2.853	2.911	2.853	2.882	2,298,686	+0.06(+2.05%)
Jun 20, 2023	2.872	2.882	2.819	2.824	549,497	-0.05(-1.68%)
Jun 16, 2023	2.882	2.901	2.863	2.872	338,194	-0.02(-0.67%)
Jun 15, 2023	2.901	2.911	2.882	2.892	824,441	-0.04(-1.32%)
Jun 14, 2023	2.950	2.959	2.921	2.930	463,201	+0.01(+0.33%)
Jun 13, 2023	2.921	2.939	2.911	2.921	862,244	+0.06(+2.02%)
Jun 12, 2023	2.911	2.911	2.853	2.863	776,882	-0.07(-2.30%)
Jun 09, 2023	2.940	2.950	2.882	2.930	2,909,917	+0.01(+0.33%)
Jun 08, 2023	2.911	2.930	2.911	2.921	505,761	+0.02(+0.66%)
Jun 07, 2023	2.930	2.930	2.897	2.901	564,138	-0.05(-1.63%)
Jun 06, 2023	2.911	2.950	2.882	2.950	533,876	+0.04(+1.32%)
Jun 05, 2023	2.945	2.959	2.903	2.911	1,005,146	-0.03(-0.98%)
Jun 02, 2023	2.921	2.959	2.911	2.940	1,395,795	+0.04(+1.33%)
Jun 01, 2023	2.853	2.921	2.844	2.901	1,691,168	+0.09(+3.08%)
May 31, 2023	2.795	2.815	2.776	2.815	1,134,102	+0.02(+0.69%)
May 30, 2023	2.786	2.805	2.757	2.795	952,404	+0.00(+0.00%)
May 26, 2023	2.795	2.815	2.786	2.795	539,368	+0.01(+0.35%)
May 25, 2023	2.824	2.824	2.776	2.786	616,370	-0.02(-0.69%)
May 24, 2023	2.805	2.839	2.795	2.805	646,552	+0.00(+0.00%)
May 23, 2023	2.766	2.824	2.766	2.805	590,714	-0.02(-0.68%)
May 22, 2023	2.824	2.844	2.795	2.824	1,597,706	-0.02(-0.68%)
May 19, 2023	2.921	2.921	2.829	2.844	3,507,369	-0.09(-2.96%)
May 18, 2023	2.969	2.978	2.921	2.930	595,334	-0.02(-0.65%)
May 17, 2023	2.921	2.969	2.911	2.950	1,384,232	+0.06(+2.00%)
May 16, 2023	2.882	2.904	2.882	2.892	1,126,121	+0.04(+1.35%)
May 15, 2023	2.853	2.877	2.815	2.853	1,792,510	+0.02(+0.68%)
May 12, 2023	2.872	2.882	2.834	2.834	506,387	-0.04(-1.34%)
May 11, 2023	2.882	2.892	2.848	2.872	1,579,232	+0.00(+0.00%)
May 10, 2023	2.901	2.911	2.844	2.872	901,998	-0.02(-0.67%)
May 09, 2023	2.872	2.892	2.863	2.892	485,165	+0.04(+1.35%)
May 08, 2023	2.863	2.863	2.844	2.853	525,886	+0.00(+0.00%)
May 05, 2023	2.786	2.863	2.766	2.853	1,128,899	+0.11(+3.86%)
May 04, 2023	2.728	2.757	2.709	2.747	1,340,133	-0.01(-0.35%)
May 03, 2023	2.786	2.795	2.742	2.757	419,845	-0.02(-0.69%)
May 02, 2023	2.805	2.805	2.742	2.776	664,865	-0.05(-1.71%)