Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	2.559	2.573	2.546	2.559	4,150,953	+0.01(+0.27%)
Sep 29, 2015	2.539	2.552	2.525	2.552	591,725	-0.06(-2.12%)
Sep 28, 2015	2.649	2.649	2.580	2.608	468,437	-0.03(-1.02%)
Sep 25, 2015	2.655	2.675	2.614	2.635	714,598	+0.10(+4.02%)
Sep 24, 2015	2.567	2.567	2.512	2.533	2,482,966	-0.03(-1.32%)
Sep 23, 2015	2.553	2.574	2.553	2.567	308,540	+0.01(+0.27%)
Sep 22, 2015	2.567	2.567	2.553	2.560	366,722	-0.04(-1.57%)
Sep 21, 2015	2.601	2.607	2.580	2.601	272,778	+0.00(+0.00%)
Sep 18, 2015	2.635	2.635	2.587	2.601	438,082	-0.05(-2.05%)
Sep 17, 2015	2.682	2.682	2.648	2.655	555,434	-0.07(-2.49%)
Sep 16, 2015	2.669	2.723	2.669	2.723	1,252,518	+0.05(+1.78%)
Sep 15, 2015	2.655	2.689	2.642	2.675	555,156	+0.00(+0.00%)
Sep 14, 2015	2.641	2.679	2.635	2.675	975,265	-0.01(-0.25%)
Sep 11, 2015	2.648	2.689	2.638	2.682	879,748	+0.03(+1.02%)
Sep 10, 2015	2.655	2.655	2.628	2.655	699,576	-0.03(-1.26%)
Sep 09, 2015	2.689	2.736	2.675	2.689	1,901,323	+0.05(+2.06%)
Sep 08, 2015	2.635	2.641	2.607	2.635	390,555	+0.03(+1.04%)
Sep 04, 2015	2.614	2.607	2.607	2.607	226,059	-0.10(-3.52%)
Sep 03, 2015	2.682	2.703	2.675	2.703	325,960	-0.01(-0.25%)
Sep 02, 2015	2.709	2.716	2.675	2.709	1,607,903	+0.09(+3.37%)
Sep 01, 2015	2.628	2.669	2.614	2.621	658,089	-0.15(-5.39%)
Aug 31, 2015	2.764	2.777	2.757	2.770	1,091,011	-0.01(-0.49%)
Aug 28, 2015	2.798	2.818	2.777	2.784	1,590,250	+0.02(+0.74%)
Aug 27, 2015	2.730	2.798	2.716	2.764	1,918,720	+0.10(+3.56%)
Aug 26, 2015	2.648	2.669	2.614	2.669	1,307,687	+0.09(+3.42%)
Aug 25, 2015	2.628	2.641	2.574	2.580	672,872	+0.07(+2.98%)
Aug 24, 2015	2.472	2.533	2.315	2.506	769,795	-0.14(-5.38%)
Aug 21, 2015	2.743	2.743	2.641	2.648	915,529	-0.11(-3.94%)
Aug 20, 2015	2.784	2.791	2.750	2.757	272,616	-0.07(-2.64%)
Aug 19, 2015	2.845	2.845	2.818	2.832	780,141	-0.02(-0.71%)
Aug 18, 2015	2.845	2.852	2.838	2.852	386,522	+0.05(+1.69%)
Aug 17, 2015	2.791	2.804	2.791	2.804	121,735	+0.01(+0.24%)
Aug 14, 2015	2.791	2.804	2.784	2.798	331,498	-0.02(-0.72%)
Aug 13, 2015	2.811	2.832	2.798	2.818	2,188,260	+0.00(+0.00%)
Aug 12, 2015	2.832	2.832	2.804	2.818	1,647,903	-0.07(-2.35%)
Aug 11, 2015	2.893	2.893	2.859	2.886	360,357	-0.03(-0.93%)
Aug 10, 2015	2.913	2.920	2.899	2.913	158,431	+0.02(+0.70%)
Aug 07, 2015	2.899	2.906	2.893	2.893	103,751	+0.03(+0.95%)
Aug 06, 2015	2.872	2.879	2.852	2.865	126,422	-0.02(-0.71%)
Aug 05, 2015	2.872	2.886	2.859	2.886	285,439	+0.01(+0.47%)
Aug 04, 2015	2.859	2.872	2.859	2.872	175,220	-0.01(-0.24%)
Aug 03, 2015	2.865	2.896	2.852	2.879	667,940	-0.16(-5.15%)
Jul 31, 2015	2.927	3.056	2.927	3.035	5,506,367	+0.14(+4.68%)
Jul 30, 2015	2.906	2.913	2.879	2.899	958,908	+0.01(+0.47%)
Jul 29, 2015	2.872	2.893	2.859	2.886	344,636	+0.02(+0.71%)
Jul 28, 2015	2.859	2.865	2.845	2.865	293,685	-0.01(-0.47%)
Jul 27, 2015	2.879	2.879	2.855	2.879	699,768	+0.01(+0.47%)
Jul 24, 2015	2.893	2.898	2.859	2.865	239,190	-0.04(-1.40%)
Jul 23, 2015	2.920	2.927	2.899	2.906	338,281	-0.01(-0.23%)
Jul 22, 2015	2.899	2.913	2.899	2.913	511,378	-0.02(-0.69%)
Jul 21, 2015	2.940	2.947	2.927	2.933	250,851	-0.01(-0.23%)
Jul 20, 2015	2.933	2.954	2.927	2.940	707,249	+0.01(+0.23%)
Jul 17, 2015	2.947	2.954	2.933	2.933	389,643	+0.01(+0.23%)
Jul 16, 2015	2.927	2.940	2.920	2.927	523,155	+0.00(+0.00%)
Jul 15, 2015	2.920	2.927	2.906	2.927	686,241	+0.00(+0.00%)
Jul 14, 2015	2.927	2.927	2.913	2.927	335,275	+0.01(+0.47%)
Jul 13, 2015	2.913	2.920	2.906	2.913	412,513	+0.01(+0.47%)
Jul 10, 2015	2.879	2.899	2.872	2.899	403,778	+0.09(+3.14%)
Jul 09, 2015	2.845	2.852	2.804	2.811	783,964	+0.03(+0.98%)
Jul 08, 2015	2.818	2.818	2.770	2.784	700,808	-0.14(-4.65%)
Jul 07, 2015	2.940	2.940	2.899	2.920	910,456	-0.02(-0.69%)
Jul 06, 2015	2.913	2.944	2.913	2.940	371,380	+0.02(+0.70%)
Jul 02, 2015	2.913	2.920	2.920	2.920	259,784	-0.02(-0.69%)