Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	2.612	2.645	2.585	2.605	958,198	+0.03(+1.03%)
Sep 29, 2009	2.612	2.612	2.565	2.579	309,641	-0.01(-0.26%)
Sep 28, 2009	2.559	2.599	2.552	2.585	799,102	+0.05(+1.82%)
Sep 25, 2009	2.486	2.618	2.486	2.539	1,216,104	-0.03(-1.03%)
Sep 24, 2009	2.751	2.751	2.559	2.565	1,653,457	-0.25(-8.92%)
Sep 23, 2009	2.903	2.903	2.797	2.817	338,482	-0.01(-0.23%)
Sep 22, 2009	2.817	2.843	2.817	2.823	202,267	+0.04(+1.43%)
Sep 21, 2009	2.876	2.876	2.757	2.784	219,661	-0.05(-1.64%)
Sep 18, 2009	2.810	2.830	2.790	2.830	265,907	+0.09(+3.13%)
Sep 17, 2009	2.804	2.804	2.731	2.744	1,248,746	-0.13(-4.38%)
Sep 16, 2009	2.883	2.909	2.823	2.870	1,092,663	-0.01(-0.23%)
Sep 15, 2009	2.896	2.942	2.856	2.876	359,764	-0.08(-2.68%)
Sep 14, 2009	2.956	2.975	2.903	2.956	222,243	-0.02(-0.67%)
Sep 11, 2009	2.956	2.982	2.949	2.975	188,615	+0.02(+0.67%)
Sep 10, 2009	2.936	2.962	2.889	2.956	336,703	+0.03(+1.13%)
Sep 09, 2009	2.969	2.969	2.863	2.923	358,908	+0.02(+0.68%)
Sep 08, 2009	2.956	2.956	2.896	2.903	502,532	-0.12(-3.94%)
Sep 04, 2009	3.015	3.028	2.949	3.022	430,843	-0.04(-1.30%)
Sep 03, 2009	3.075	3.108	3.028	3.061	408,145	-0.05(-1.49%)
Sep 02, 2009	3.081	3.114	3.075	3.108	282,040	-0.03(-0.84%)
Sep 01, 2009	3.147	3.174	3.088	3.134	434,775	-0.06(-1.86%)
Aug 31, 2009	3.207	3.233	3.194	3.194	312,971	-0.03(-1.02%)
Aug 28, 2009	3.227	3.240	3.207	3.227	3,374,797	+0.03(+1.04%)
Aug 27, 2009	3.174	3.233	3.141	3.194	661,859	+0.03(+0.84%)
Aug 26, 2009	3.200	3.207	3.114	3.167	3,920,023	-0.03(-1.03%)
Aug 25, 2009	3.167	3.233	3.167	3.200	3,475,700	+0.02(+0.62%)
Aug 24, 2009	3.194	3.233	3.180	3.180	3,197,693	-0.03(-1.03%)
Aug 21, 2009	3.200	3.247	3.180	3.213	2,243,761	+0.05(+1.46%)
Aug 20, 2009	3.141	3.194	3.141	3.167	2,923,286	+0.05(+1.70%)
Aug 19, 2009	3.088	3.134	3.081	3.114	1,463,763	+0.00(+0.00%)
Aug 18, 2009	3.088	3.134	3.081	3.114	666,121	-0.00(-0.04%)
Aug 17, 2009	3.147	3.154	3.101	3.116	230,635	-0.12(-3.84%)
Aug 14, 2009	3.194	3.247	3.187	3.240	196,607	+0.00(+0.00%)
Aug 13, 2009	3.299	3.319	3.213	3.240	388,022	-0.05(-1.41%)
Aug 12, 2009	3.213	3.293	3.213	3.286	224,551	+0.03(+0.81%)
Aug 11, 2009	3.213	3.280	3.213	3.260	584,479	+0.11(+3.35%)
Aug 10, 2009	3.075	3.207	3.075	3.154	246,842	+0.01(+0.42%)
Aug 07, 2009	3.114	3.141	3.094	3.141	233,013	+0.04(+1.28%)
Aug 06, 2009	3.121	3.141	3.094	3.101	148,197	-0.05(-1.47%)
Aug 05, 2009	3.154	3.180	3.121	3.147	215,840	-0.07(-2.06%)
Aug 04, 2009	3.187	3.247	3.180	3.213	228,618	-0.06(-1.82%)
Aug 03, 2009	3.299	3.299	3.200	3.273	1,112,100	+0.17(+5.32%)
Jul 31, 2009	2.969	3.134	2.949	3.108	701,522	+0.09(+2.84%)
Jul 30, 2009	2.962	3.042	2.942	3.022	369,038	+0.13(+4.58%)
Jul 29, 2009	2.889	2.916	2.850	2.889	387,244	-0.06(-2.02%)
Jul 28, 2009	2.936	2.982	2.936	2.949	175,500	-0.01(-0.22%)
Jul 27, 2009	2.909	2.982	2.896	2.956	351,859	+0.03(+1.13%)
Jul 24, 2009	2.909	2.936	2.876	2.923	735	-0.05(-1.56%)
Jul 23, 2009	2.916	2.975	2.916	2.969	1,009,080	+0.08(+2.75%)
Jul 22, 2009	2.843	2.903	2.823	2.889	468,794	+0.10(+3.55%)
Jul 21, 2009	2.784	2.830	2.771	2.790	770,455	+0.01(+0.24%)
Jul 20, 2009	2.724	2.797	2.718	2.784	746,138	+0.07(+2.68%)
Jul 17, 2009	2.704	2.718	2.684	2.711	238,814	-0.01(-0.49%)
Jul 16, 2009	2.744	2.744	2.671	2.724	1,451,092	-0.08(-2.83%)
Jul 15, 2009	2.777	2.817	2.658	2.804	8,655,282	-0.05(-1.62%)
Jul 14, 2009	2.817	2.870	2.804	2.850	496,818	+0.03(+0.94%)
Jul 13, 2009	2.823	2.863	2.823	2.823	260,048	-0.05(-1.84%)
Jul 10, 2009	2.916	2.923	2.856	2.876	515,162	-0.11(-3.76%)
Jul 09, 2009	2.916	2.995	2.889	2.989	497,915	+0.05(+1.80%)
Jul 08, 2009	2.969	2.975	2.916	2.936	248,205	+0.04(+1.37%)
Jul 07, 2009	3.015	3.022	2.896	2.896	641,685	-0.22(-7.20%)
Jul 06, 2009	3.101	3.141	3.094	3.121	212,455	+0.03(+0.85%)
Jul 02, 2009	3.154	3.154	3.075	3.094	158,252	-0.11(-3.50%)