Mizuho Financial Group ADR (NY: MFG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2016	2.787	2.815	2.780	2.801	188,450	-0.04(-1.24%)
Dec 31, 2015	2.829	2.836	2.836	2.836	102,555	-0.01(-0.49%)
Dec 30, 2015	2.857	2.864	2.843	2.850	122,629	-0.03(-0.98%)
Dec 29, 2015	2.864	2.885	2.864	2.878	283,669	+0.04(+1.23%)
Dec 28, 2015	2.822	2.843	2.808	2.843	265,253	-0.02(-0.74%)
Dec 24, 2015	2.850	2.864	2.864	2.864	156,681	-0.01(-0.24%)
Dec 23, 2015	2.850	2.878	2.836	2.871	281,244	+0.04(+1.24%)
Dec 22, 2015	2.808	2.836	2.798	2.836	377,424	+0.01(+0.50%)
Dec 21, 2015	2.808	2.822	2.794	2.822	439,651	+0.01(+0.25%)
Dec 18, 2015	2.815	2.836	2.794	2.815	825,727	-0.06(-1.96%)
Dec 17, 2015	2.885	2.892	2.864	2.871	275,508	-0.04(-1.45%)
Dec 16, 2015	2.871	2.914	2.871	2.914	465,187	+0.13(+4.80%)
Dec 15, 2015	2.766	2.787	2.759	2.780	755,713	-0.03(-1.00%)
Dec 14, 2015	2.794	2.808	2.773	2.808	372,769	+0.04(+1.52%)
Dec 11, 2015	2.766	2.780	2.752	2.766	750,269	-0.05(-1.75%)
Dec 10, 2015	2.815	2.829	2.801	2.815	869,275	+0.04(+1.26%)
Dec 09, 2015	2.780	2.808	2.780	2.780	749,020	-0.01(-0.50%)
Dec 08, 2015	2.787	2.798	2.766	2.794	752,868	-0.05(-1.73%)
Dec 07, 2015	2.836	2.843	2.815	2.843	346,925	-0.01(-0.25%)
Dec 04, 2015	2.822	2.850	2.822	2.850	267,260	+0.03(+1.00%)
Dec 03, 2015	2.850	2.850	2.815	2.822	189,341	-0.05(-1.71%)
Dec 02, 2015	2.878	2.892	2.857	2.871	271,006	-0.03(-0.97%)
Dec 01, 2015	2.878	2.900	2.871	2.900	244,008	+0.04(+1.47%)
Nov 30, 2015	2.843	2.871	2.829	2.857	1,046,873	-0.01(-0.25%)
Nov 27, 2015	2.878	2.878	2.850	2.864	290,094	-0.04(-1.45%)
Nov 25, 2015	2.914	2.907	2.907	2.907	371,477	-0.04(-1.19%)
Nov 24, 2015	2.949	2.956	2.910	2.942	3,009,443	-0.02(-0.71%)
Nov 23, 2015	2.991	2.991	2.963	2.963	547,241	-0.02(-0.71%)
Nov 20, 2015	2.991	2.998	2.984	2.984	971,279	+0.02(+0.71%)
Nov 19, 2015	2.977	2.984	2.963	2.963	546,660	+0.00(+0.00%)
Nov 18, 2015	2.970	2.977	2.963	2.963	648,367	+0.01(+0.48%)
Nov 17, 2015	2.963	2.970	2.942	2.949	613,481	-0.01(-0.47%)
Nov 16, 2015	2.949	2.963	2.942	2.963	589,397	+0.02(+0.72%)
Nov 13, 2015	2.949	2.956	2.914	2.942	347,612	+0.04(+1.21%)
Nov 12, 2015	2.921	2.935	2.900	2.907	8,807,238	-0.04(-1.19%)
Nov 11, 2015	2.942	2.963	2.935	2.942	24,552,404	+0.03(+0.96%)
Nov 10, 2015	2.914	2.928	2.900	2.914	351,904	+0.04(+1.47%)
Nov 09, 2015	2.885	2.907	2.864	2.871	386,818	+0.01(+0.25%)
Nov 06, 2015	2.857	2.864	2.843	2.864	152,172	+0.01(+0.25%)
Nov 05, 2015	2.871	2.878	2.850	2.857	305,804	+0.03(+0.99%)
Nov 04, 2015	2.850	2.850	2.829	2.829	346,356	-0.04(-1.47%)
Nov 03, 2015	2.864	2.871	2.857	2.871	111,184	-0.01(-0.24%)