Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	2.364	2.380	2.356	2.364	597,467	+0.02(+0.69%)
Aug 29, 2019	2.348	2.364	2.340	2.348	970,700	+0.00(+0.00%)
Aug 28, 2019	2.348	2.364	2.340	2.348	1,580,684	-0.01(-0.34%)
Aug 27, 2019	2.372	2.380	2.348	2.356	2,005,228	-0.01(-0.34%)
Aug 26, 2019	2.372	2.372	2.348	2.364	444,598	+0.02(+1.03%)
Aug 23, 2019	2.340	2.356	2.331	2.340	599,202	-0.02(-0.69%)
Aug 22, 2019	2.356	2.372	2.340	2.356	641,095	+0.00(+0.00%)
Aug 21, 2019	2.380	2.380	2.348	2.356	654,167	-0.02(-1.02%)
Aug 20, 2019	2.380	2.404	2.372	2.380	2,661,349	+0.00(+0.00%)
Aug 19, 2019	2.388	2.396	2.372	2.380	728,820	+0.00(+0.00%)
Aug 16, 2019	2.364	2.388	2.364	2.380	1,073,953	+0.00(+0.00%)
Aug 15, 2019	2.340	2.380	2.340	2.380	1,688,991	+0.05(+2.08%)
Aug 14, 2019	2.323	2.360	2.315	2.331	1,014,511	-0.06(-2.69%)
Aug 13, 2019	2.364	2.404	2.348	2.396	1,095,894	+0.02(+0.68%)
Aug 12, 2019	2.388	2.388	2.364	2.380	763,582	-0.02(-1.01%)
Aug 09, 2019	2.372	2.404	2.372	2.404	1,029,081	+0.01(+0.34%)
Aug 08, 2019	2.364	2.404	2.364	2.396	694,829	+0.03(+1.37%)
Aug 07, 2019	2.348	2.396	2.348	2.364	1,061,445	-0.02(-1.01%)
Aug 06, 2019	2.331	2.388	2.331	2.388	2,023,848	+0.04(+1.72%)
Aug 05, 2019	2.331	2.356	2.315	2.348	622,666	+0.00(+0.00%)
Aug 02, 2019	2.356	2.356	2.323	2.348	271,215	+0.01(+0.34%)
Aug 01, 2019	2.291	2.388	2.291	2.340	1,043,622	+0.05(+2.11%)
Jul 31, 2019	2.323	2.323	2.291	2.291	531,274	-0.02(-1.05%)
Jul 30, 2019	2.307	2.315	2.299	2.315	660,861	+0.00(+0.00%)
Jul 29, 2019	2.323	2.327	2.307	2.315	540,888	-0.02(-0.69%)
Jul 26, 2019	2.323	2.340	2.323	2.331	288,941	-0.02(-0.69%)
Jul 25, 2019	2.356	2.364	2.340	2.348	403,874	-0.02(-0.68%)
Jul 24, 2019	2.356	2.372	2.350	2.364	282,381	-0.01(-0.34%)
Jul 23, 2019	2.372	2.372	2.356	2.372	420,481	+0.00(+0.00%)
Jul 22, 2019	2.348	2.372	2.348	2.372	533,416	+0.03(+1.38%)
Jul 19, 2019	2.356	2.356	2.331	2.340	368,272	-0.01(-0.34%)
Jul 18, 2019	2.331	2.348	2.323	2.348	593,512	+0.01(+0.34%)
Jul 17, 2019	2.348	2.356	2.331	2.340	485,884	-0.01(-0.34%)
Jul 16, 2019	2.348	2.382	2.340	2.348	2,272,666	+0.00(+0.00%)
Jul 15, 2019	2.356	2.356	2.331	2.348	431,946	+0.01(+0.34%)
Jul 12, 2019	2.348	2.356	2.331	2.340	658,949	-0.02(-0.69%)
Jul 11, 2019	2.348	2.356	2.331	2.356	552,793	+0.01(+0.34%)
Jul 10, 2019	2.340	2.348	2.331	2.348	638,758	+0.00(+0.00%)
Jul 09, 2019	2.323	2.356	2.323	2.348	848,068	+0.02(+0.69%)
Jul 08, 2019	2.340	2.356	2.331	2.331	1,471,285	+0.00(+0.00%)
Jul 05, 2019	2.315	2.331	2.307	2.331	485,163	+0.01(+0.35%)
Jul 03, 2019	2.323	2.336	2.307	2.323	679,897	+0.00(+0.00%)
Jul 02, 2019	2.323	2.323	2.307	2.323	739,971	+0.01(+0.35%)
Jul 01, 2019	2.331	2.340	2.299	2.315	946,154	-0.01(-0.35%)
Jun 28, 2019	2.307	2.323	2.307	2.323	340,754	+0.02(+1.05%)
Jun 27, 2019	2.291	2.307	2.291	2.299	368,859	+0.02(+0.71%)
Jun 26, 2019	2.275	2.283	2.267	2.283	400,549	+0.02(+0.71%)
Jun 25, 2019	2.275	2.291	2.267	2.267	1,093,683	-0.02(-0.71%)
Jun 24, 2019	2.291	2.291	2.263	2.283	843,515	+0.00(+0.00%)
Jun 21, 2019	2.275	2.291	2.275	2.283	828,396	+0.01(+0.35%)
Jun 20, 2019	2.267	2.283	2.259	2.275	1,187,960	+0.02(+1.08%)
Jun 19, 2019	2.243	2.259	2.235	2.251	1,158,954	+0.02(+0.72%)
Jun 18, 2019	2.219	2.251	2.219	2.235	2,537,382	+0.03(+1.47%)
Jun 17, 2019	2.210	2.227	2.194	2.202	1,455,316	-0.02(-0.73%)
Jun 14, 2019	2.210	2.227	2.210	2.219	576,766	+0.00(+0.00%)
Jun 13, 2019	2.235	2.235	2.219	2.219	921,632	+0.00(+0.00%)
Jun 12, 2019	2.219	2.235	2.210	2.219	15,099,244	-0.02(-0.72%)
Jun 11, 2019	2.235	2.251	2.146	2.235	6,648,810	+0.01(+0.36%)
Jun 10, 2019	2.235	2.243	2.227	2.227	1,065,106	-0.02(-0.72%)
Jun 07, 2019	2.251	2.251	2.227	2.243	1,154,524	+0.01(+0.36%)
Jun 06, 2019	2.227	2.251	2.227	2.235	1,128,236	+0.01(+0.36%)
Jun 05, 2019	2.251	2.259	2.227	2.227	753,898	-0.02(-0.72%)
Jun 04, 2019	2.235	2.251	2.227	2.243	1,200,672	+0.02(+0.72%)