Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	2.571	2.571	2.484	2.500	927,935	-0.08(-3.06%)
Jan 30, 2019	2.548	2.587	2.548	2.579	1,278,975	+0.02(+0.93%)
Jan 29, 2019	2.555	2.587	2.555	2.555	551,799	+0.02(+0.62%)
Jan 28, 2019	2.548	2.563	2.540	2.540	761,421	-0.03(-1.23%)
Jan 25, 2019	2.555	2.579	2.555	2.571	346,768	+0.01(+0.31%)
Jan 24, 2019	2.532	2.571	2.532	2.563	419,758	+0.05(+1.88%)
Jan 23, 2019	2.524	2.540	2.508	2.516	871,172	-0.01(-0.31%)
Jan 22, 2019	2.532	2.548	2.516	2.524	721,116	-0.02(-0.93%)
Jan 18, 2019	2.555	2.563	2.532	2.548	916,051	+0.02(+0.62%)
Jan 17, 2019	2.484	2.548	2.484	2.532	571,148	-0.01(-0.31%)
Jan 16, 2019	2.532	2.548	2.528	2.540	451,008	+0.00(+0.00%)
Jan 15, 2019	2.516	2.540	2.516	2.540	491,943	+0.03(+1.26%)
Jan 14, 2019	2.508	2.524	2.500	2.508	1,025,099	-0.01(-0.31%)
Jan 11, 2019	2.508	2.528	2.477	2.516	736,391	+0.00(+0.00%)
Jan 10, 2019	2.516	2.524	2.500	2.516	1,050,166	+0.01(+0.31%)
Jan 09, 2019	2.500	2.524	2.492	2.508	618,967	+0.02(+0.63%)
Jan 08, 2019	2.492	2.524	2.484	2.492	1,174,079	+0.01(+0.32%)
Jan 07, 2019	2.484	2.508	2.477	2.484	864,485	-0.06(-2.17%)
Jan 04, 2019	2.469	2.540	2.453	2.540	976,276	+0.12(+4.89%)
Jan 03, 2019	2.398	2.421	2.398	2.421	856,335	+0.02(+0.66%)
Jan 02, 2019	2.350	2.421	2.350	2.406	934,797	+0.04(+1.67%)
Dec 31, 2018	2.390	2.413	2.358	2.366	2,005,678	-0.02(-0.99%)
Dec 28, 2018	2.421	2.421	2.370	2.390	1,455,920	+0.00(+0.00%)
Dec 27, 2018	2.366	2.398	2.319	2.390	2,402,986	+0.00(+0.00%)
Dec 26, 2018	2.350	2.390	2.335	2.390	1,326,839	+0.06(+2.71%)
Dec 24, 2018	2.311	2.342	2.303	2.327	858,235	+0.02(+0.68%)
Dec 21, 2018	2.390	2.390	2.311	2.311	1,298,701	-0.11(-4.56%)
Dec 20, 2018	2.406	2.421	2.390	2.421	1,249,603	+0.01(+0.33%)
Dec 19, 2018	2.413	2.453	2.406	2.413	1,916,005	-0.02(-0.97%)
Dec 18, 2018	2.437	2.477	2.421	2.437	2,490,672	+0.01(+0.32%)
Dec 17, 2018	2.437	2.469	2.429	2.429	1,398,491	+0.00(+0.00%)
Dec 14, 2018	2.437	2.469	2.421	2.429	1,447,171	-0.02(-0.64%)
Dec 13, 2018	2.484	2.489	2.437	2.445	1,617,561	-0.04(-1.59%)
Dec 12, 2018	2.500	2.508	2.477	2.484	546,659	+0.04(+1.61%)
Dec 11, 2018	2.477	2.492	2.413	2.445	1,805,797	-0.03(-1.27%)
Dec 10, 2018	2.477	2.500	2.469	2.477	1,833,892	-0.01(-0.32%)
Dec 07, 2018	2.500	2.548	2.484	2.484	1,246,464	-0.01(-0.32%)
Dec 06, 2018	2.477	2.516	2.453	2.492	2,760,291	+0.02(+0.64%)
Dec 04, 2018	2.563	2.587	2.469	2.477	1,681,097	-0.12(-4.56%)
Dec 03, 2018	2.611	2.611	2.563	2.595	703,420	+0.01(+0.30%)
Nov 30, 2018	2.587	2.611	2.587	2.587	463,921	-0.02(-0.61%)
Nov 29, 2018	2.603	2.619	2.595	2.603	419,182	-0.01(-0.30%)
Nov 28, 2018	2.587	2.634	2.579	2.611	778,276	+0.02(+0.61%)
Nov 27, 2018	2.611	2.611	2.587	2.595	801,018	+0.00(+0.00%)
Nov 26, 2018	2.579	2.619	2.540	2.595	837,613	+0.00(+0.00%)
Nov 23, 2018	2.626	2.626	2.595	2.595	234,052	-0.05(-1.79%)
Nov 21, 2018		2.642	2.642	2.642	0	+0.02(+0.90%)
Nov 20, 2018	2.619	2.626	2.603	2.619	906,194	-0.02(-0.60%)
Nov 19, 2018	2.658	2.658	2.619	2.634	765,743	-0.05(-1.76%)
Nov 16, 2018	2.658	2.697	2.658	2.682	704,947	+0.03(+1.19%)
Nov 15, 2018	2.634	2.666	2.626	2.650	724,000	-0.06(-2.04%)
Nov 14, 2018	2.713	2.760	2.697	2.705	467,693	-0.02(-0.58%)
Nov 13, 2018	2.689	2.753	2.689	2.721	2,192,396	+0.02(+0.88%)
Nov 12, 2018	2.697	2.717	2.682	2.697	1,076,099	-0.02(-0.58%)
Nov 09, 2018	2.713	2.737	2.705	2.713	541,896	+0.00(+0.00%)
Nov 08, 2018	2.737	2.737	2.705	2.713	1,425,431	-0.02(-0.58%)
Nov 07, 2018	2.697	2.729	2.682	2.729	807,464	+0.03(+1.17%)
Nov 06, 2018	2.713	2.716	2.682	2.697	2,428,402	+0.00(+0.00%)
Nov 05, 2018	2.705	2.729	2.666	2.697	2,279,717	-0.01(-0.29%)
Nov 02, 2018	2.737	2.737	2.689	2.705	438,563	-0.04(-1.44%)