Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	2.120	2.134	2.098	2.113	369,343	+0.02(+1.03%)
Mar 30, 2016	2.113	2.113	2.084	2.091	492,256	-0.04(-2.02%)
Mar 29, 2016	2.141	2.141	2.113	2.134	668,803	-0.00(-0.01%)
Mar 28, 2016	2.113	2.134	2.106	2.134	414,477	+0.04(+2.01%)
Mar 24, 2016	2.120	2.092	2.092	2.092	581,716	-0.08(-3.87%)
Mar 23, 2016	2.197	2.197	2.176	2.176	238,567	-0.04(-1.90%)
Mar 22, 2016	2.211	2.226	2.197	2.219	431,949	-0.04(-1.56%)
Mar 21, 2016	2.240	2.254	2.219	2.254	2,861,725	+0.02(+0.94%)
Mar 18, 2016	2.240	2.261	2.226	2.233	438,090	-0.03(-1.24%)
Mar 17, 2016	2.226	2.261	2.219	2.261	718,905	+0.08(+3.54%)
Mar 16, 2016	2.190	2.201	2.155	2.183	1,877,498	-0.08(-3.42%)
Mar 15, 2016	2.261	2.268	2.233	2.261	584,644	-0.01(-0.31%)
Mar 14, 2016	2.268	2.275	2.261	2.268	496,102	+0.01(+0.62%)
Mar 11, 2016	2.254	2.275	2.240	2.254	595,964	+0.09(+4.22%)
Mar 10, 2016	2.190	2.197	2.148	2.162	450,626	-0.01(-0.32%)
Mar 09, 2016	2.190	2.190	2.155	2.169	382,825	-0.01(-0.64%)
Mar 08, 2016	2.197	2.197	2.176	2.183	631,388	-0.04(-1.89%)
Mar 07, 2016	2.197	2.226	2.190	2.226	1,079,589	-0.04(-1.55%)
Mar 04, 2016	2.261	2.268	2.240	2.261	392,329	+0.00(+0.00%)
Mar 03, 2016	2.226	2.268	2.226	2.261	1,059,474	+0.13(+5.92%)
Mar 02, 2016	2.113	2.134	2.106	2.134	910,384	+0.03(+1.33%)
Mar 01, 2016	2.078	2.113	2.071	2.106	1,657,039	+0.05(+2.39%)
Feb 29, 2016	2.071	2.071	2.036	2.057	1,121,508	-0.02(-1.01%)
Feb 26, 2016	2.099	2.099	2.064	2.078	863,042	-0.04(-1.99%)
Feb 25, 2016	2.085	2.127	2.078	2.120	1,848,197	+0.07(+3.42%)
Feb 24, 2016	2.029	2.063	2.015	2.050	650,966	+0.04(+1.74%)
Feb 23, 2016	2.043	2.050	1.966	2.015	1,773,922	-0.04(-2.05%)
Feb 22, 2016	2.064	2.064	2.036	2.057	1,215,849	-0.01(-0.34%)
Feb 19, 2016	2.050	2.064	2.022	2.064	1,952,597	-0.03(-1.34%)
Feb 18, 2016	2.106	2.120	2.071	2.092	720,151	+0.01(+0.34%)
Feb 17, 2016	2.064	2.099	2.057	2.085	4,722,925	+0.02(+1.02%)
Feb 16, 2016	2.015	2.078	2.015	2.064	3,600,620	+0.08(+4.26%)
Feb 12, 2016	1.938	1.980	1.980	1.980	2,179,726	+0.04(+2.17%)
Feb 11, 2016	1.952	1.952	1.910	1.938	1,288,930	-0.05(-2.47%)
Feb 10, 2016	1.987	2.015	1.966	1.987	638,108	-0.06(-3.08%)
Feb 09, 2016	2.029	2.071	2.022	2.050	872,218	-0.05(-2.34%)
Feb 08, 2016	2.106	2.113	2.078	2.099	2,044,582	-0.03(-1.32%)
Feb 05, 2016	2.197	2.176	2.106	2.127	2,233,426	-0.07(-3.20%)
Feb 04, 2016	2.211	2.233	2.176	2.197	2,643,471	-0.01(-0.63%)
Feb 03, 2016	2.247	2.254	2.176	2.211	1,291,119	-0.01(-0.32%)
Feb 02, 2016	2.247	2.254	2.197	2.219	811,496	-0.02(-0.94%)
Feb 01, 2016	2.310	2.240	2.211	2.240	750,279	-0.07(-3.04%)
Jan 29, 2016	2.401	2.429	2.275	2.310	1,447,481	-0.18(-7.32%)
Jan 28, 2016	2.499	2.506	2.471	2.492	385,855	+0.01(+0.28%)
Jan 27, 2016	2.492	2.534	2.464	2.485	318,801	+0.03(+1.14%)
Jan 26, 2016	2.464	2.478	2.450	2.457	630,518	+0.02(+0.86%)
Jan 25, 2016	2.471	2.478	2.436	2.436	418,661	-0.08(-3.07%)
Jan 22, 2016	2.471	2.520	2.471	2.513	524,763	+0.07(+2.87%)
Jan 21, 2016	2.408	2.462	2.408	2.443	498,090	-0.03(-1.14%)
Jan 20, 2016	2.471	2.478	2.412	2.471	616,597	-0.08(-3.03%)
Jan 19, 2016	2.563	2.570	2.520	2.548	742,414	-0.06(-2.16%)
Jan 15, 2016	2.619	2.605	2.605	2.605	437,996	-0.11(-4.13%)
Jan 14, 2016	2.689	2.731	2.675	2.717	526,421	+0.05(+1.84%)
Jan 13, 2016	2.724	2.724	2.654	2.668	301,068	-0.02(-0.78%)
Jan 12, 2016	2.696	2.703	2.668	2.689	957,133	-0.02(-0.78%)
Jan 11, 2016	2.717	2.731	2.682	2.710	746,747	+0.01(+0.26%)
Jan 08, 2016	2.738	2.738	2.703	2.703	1,089,279	-0.04(-1.28%)
Jan 07, 2016	2.738	2.759	2.731	2.738	311,084	-0.04(-1.52%)
Jan 06, 2016	2.794	2.794	2.766	2.780	171,083	-0.06(-1.98%)
Jan 05, 2016	2.836	2.843	2.822	2.836	146,095	+0.04(+1.25%)