Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	2.424	2.468	2.424	2.461	421,347	+0.01(+0.60%)
Sep 29, 2016	2.490	2.490	2.443	2.446	402,443	-0.04(-1.76%)
Sep 28, 2016	2.527	2.527	2.475	2.490	244,801	-0.01(-0.42%)
Sep 27, 2016	2.536	2.536	2.486	2.501	299,826	-0.06(-2.25%)
Sep 26, 2016	2.544	2.558	2.529	2.558	241,768	-0.01(-0.56%)
Sep 23, 2016	2.587	2.587	2.565	2.572	179,075	-0.09(-3.24%)
Sep 22, 2016	2.644	2.666	2.630	2.659	562,017	+0.05(+1.93%)
Sep 21, 2016	2.558	2.623	2.558	2.608	584,484	+0.17(+7.08%)
Sep 20, 2016	2.450	2.450	2.422	2.436	215,533	+0.04(+1.80%)
Sep 19, 2016	2.407	2.414	2.378	2.393	644,214	-0.01(-0.30%)
Sep 16, 2016	2.407	2.414	2.386	2.400	176,006	+0.01(+0.60%)
Sep 15, 2016	2.371	2.393	2.364	2.386	185,163	+0.00(+0.00%)
Sep 14, 2016	2.400	2.414	2.378	2.386	309,097	-0.04(-1.78%)
Sep 13, 2016	2.457	2.457	2.414	2.429	288,704	-0.08(-3.15%)
Sep 12, 2016	2.486	2.508	2.479	2.508	221,424	+0.00(+0.00%)
Sep 09, 2016	2.515	2.529	2.486	2.508	411,704	+0.01(+0.29%)
Sep 08, 2016	2.515	2.515	2.479	2.501	322,309	-0.01(-0.57%)
Sep 07, 2016	2.536	2.536	2.508	2.515	190,079	-0.01(-0.57%)
Sep 06, 2016	2.544	2.544	2.515	2.529	400,151	+0.00(+0.00%)
Sep 02, 2016	2.515	2.529	2.529	2.529	281,677	+0.00(+0.00%)
Sep 01, 2016	2.508	2.529	2.486	2.529	416,188	+0.04(+1.44%)
Aug 31, 2016	2.472	2.493	2.457	2.493	468,295	+0.07(+2.97%)
Aug 30, 2016	2.422	2.436	2.407	2.422	402,150	+0.03(+1.20%)
Aug 29, 2016	2.378	2.393	2.378	2.393	297,169	+0.01(+0.30%)
Aug 26, 2016	2.393	2.393	2.342	2.386	498,656	-0.01(-0.60%)
Aug 25, 2016	2.386	2.400	2.378	2.400	108,913	+0.01(+0.60%)
Aug 24, 2016	2.400	2.400	2.371	2.386	128,115	+0.01(+0.30%)
Aug 23, 2016	2.400	2.400	2.371	2.378	204,587	-0.01(-0.60%)
Aug 22, 2016	2.371	2.393	2.357	2.393	334,738	+0.01(+0.30%)
Aug 19, 2016	2.371	2.386	2.364	2.386	122,415	+0.01(+0.61%)
Aug 18, 2016	2.378	2.386	2.357	2.371	207,931	-0.01(-0.30%)
Aug 17, 2016	2.357	2.386	2.357	2.378	202,078	+0.05(+2.16%)
Aug 16, 2016	2.314	2.335	2.307	2.328	209,377	+0.01(+0.31%)
Aug 15, 2016	2.328	2.350	2.321	2.321	229,700	-0.01(-0.62%)
Aug 12, 2016	2.314	2.335	2.314	2.335	202,160	-0.01(-0.31%)
Aug 11, 2016	2.357	2.357	2.328	2.342	407,142	+0.01(+0.62%)
Aug 10, 2016	2.342	2.342	2.321	2.328	252,669	-0.04(-1.52%)
Aug 09, 2016	2.350	2.364	2.328	2.364	358,025	+0.01(+0.61%)
Aug 08, 2016	2.342	2.357	2.335	2.350	272,506	+0.03(+1.24%)
Aug 05, 2016	2.292	2.328	2.285	2.321	307,734	+0.04(+1.57%)
Aug 04, 2016	2.278	2.285	2.274	2.285	151,252	+0.02(+0.95%)
Aug 03, 2016	2.256	2.263	2.242	2.263	268,738	-0.04(-1.56%)
Aug 02, 2016	2.292	2.307	2.285	2.299	397,578	-0.06(-2.44%)
Aug 01, 2016	2.335	2.364	2.328	2.357	444,645	+0.06(+2.82%)
Jul 29, 2016	2.299	2.307	2.271	2.292	1,418,830	+0.15(+7.05%)
Jul 28, 2016	2.156	2.156	2.120	2.141	1,010,794	-0.01(-0.67%)
Jul 27, 2016	2.177	2.177	2.141	2.156	327,187	-0.01(-0.66%)
Jul 26, 2016	2.170	2.192	2.156	2.170	358,467	-0.01(-0.33%)
Jul 25, 2016	2.220	2.220	2.170	2.177	447,832	-0.04(-1.94%)
Jul 22, 2016	2.184	2.220	2.184	2.220	186,369	+0.04(+1.64%)
Jul 21, 2016	2.184	2.206	2.170	2.184	380,519	-0.02(-0.98%)
Jul 20, 2016	2.220	2.220	2.199	2.206	200,714	-0.01(-0.65%)
Jul 19, 2016	2.199	2.224	2.192	2.220	675,985	-0.01(-0.64%)
Jul 18, 2016	2.235	2.242	2.220	2.235	354,738	+0.00(+0.00%)
Jul 15, 2016	2.220	2.242	2.213	2.235	413,260	+0.04(+1.63%)
Jul 14, 2016	2.199	2.199	2.184	2.199	719,890	-0.01(-0.65%)
Jul 13, 2016	2.220	2.226	2.199	2.213	665,614	+0.01(+0.65%)
Jul 12, 2016	2.156	2.213	2.156	2.199	1,181,322	+0.10(+4.79%)
Jul 11, 2016	2.069	2.105	2.062	2.098	1,067,492	+0.06(+3.18%)
Jul 08, 2016	2.041	2.041	2.019	2.034	416,506	-0.01(-0.35%)
Jul 07, 2016	2.048	2.055	2.026	2.041	693,691	+0.01(+0.35%)
Jul 06, 2016	2.005	2.069	1.983	2.034	1,205,416	+0.01(+0.71%)
Jul 05, 2016	2.034	2.034	2.005	2.019	418,959	-0.02(-1.06%)