Mizuho Financial Group Inc (OP: MZHOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 20, 2021 | 13.50 | 13.50 | 13.50 | 0 | -0.29(-2.10%) | |
| Jan 19, 2021 | 13.79 | 13.79 | 13.79 | 13.79 | 100 | +0.09(+0.66%) |
| Jan 08, 2021 | 13.70 | 13.70 | 13.70 | 0 | +0.51(+3.88%) | |
| Jan 06, 2021 | 13.19 | 13.19 | 13.19 | 0 | +0.55(+4.34%) | |
| Jan 05, 2021 | 12.76 | 12.76 | 12.64 | 12.64 | 102 | +0.10(+0.80%) |
| Jan 04, 2021 | 12.63 | 12.63 | 12.54 | 12.54 | 200 | +0.26(+2.09%) |
| Dec 31, 2020 | 12.28 | 12.28 | 12.28 | 0 | -0.39(-3.06%) | |
| Dec 29, 2020 | 12.67 | 12.67 | 12.67 | 0 | +0.12(+0.96%) | |
| Dec 28, 2020 | 12.55 | 12.55 | 12.55 | 12.55 | 200 | +0.01(+0.11%) |
| Dec 23, 2020 | 12.54 | 12.54 | 12.54 | 0 | -0.18(-1.41%) | |
| Dec 21, 2020 | 12.71 | 12.71 | 12.71 | 0 | -0.05(-0.42%) | |
| Dec 18, 2020 | 12.69 | 12.69 | 12.77 | 8,200 | +0.08(+0.62%) | |
| Dec 07, 2020 | 12.69 | 12.69 | 12.69 | 0 | -0.64(-4.80%) | |
| Dec 03, 2020 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Dec 02, 2020 | 13.33 | 13.33 | 13.33 | 13.33 | 22,900 | +0.32(+2.46%) |
| Dec 01, 2020 | 13.00 | 13.01 | 13.00 | 13.01 | 24,107 | -0.47(-3.49%) |
| Nov 25, 2020 | 13.48 | 13.48 | 13.48 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 13.48 | 13.48 | 13.48 | 0 | +0.00(+0.00%) | |
| Nov 18, 2020 | 13.48 | 13.48 | 13.48 | 0 | +0.30(+2.31%) | |
| Nov 17, 2020 | 12.73 | 12.73 | 13.18 | 26,480 | +0.45(+3.50%) | |
| Nov 13, 2020 | 12.73 | 12.73 | 12.73 | 0 | -0.95(-6.91%) | |
| Nov 11, 2020 | 13.68 | 13.68 | 13.68 | 0 | +0.72(+5.55%) | |
| Nov 10, 2020 | 12.96 | 12.96 | 12.96 | 12.96 | 22,503 | -0.43(-3.24%) |
| Nov 09, 2020 | 13.00 | 13.39 | 13.00 | 13.39 | 503 | +1.01(+8.16%) |
| Nov 04, 2020 | 12.38 | 12.38 | 12.38 | 0 | -0.75(-5.71%) | |
| Nov 03, 2020 | 13.13 | 13.13 | 13.13 | 13.13 | 20 | +0.59(+4.70%) |
| Nov 02, 2020 | 12.54 | 12.54 | 12.54 | 10,900 | +0.00(+0.00%) | |
| Oct 30, 2020 | 12.54 | 12.54 | 12.54 | 20,500 | +0.00(+0.00%) | |
| Oct 27, 2020 | 12.54 | 12.54 | 12.54 | 0 | +0.02(+0.16%) | |
| Oct 23, 2020 | 12.52 | 12.52 | 12.52 | 0 | -0.08(-0.63%) | |
| Oct 20, 2020 | 12.60 | 12.60 | 12.60 | 0 | +0.35(+2.86%) | |
| Oct 19, 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 1 | -0.14(-1.13%) |
| Oct 16, 2020 | 12.39 | 12.39 | 12.39 | 12.39 | 100 | -0.29(-2.29%) |
| Oct 13, 2020 | 12.68 | 12.68 | 12.68 | 0 | +0.55(+4.53%) | |
| Oct 12, 2020 | 12.13 | 12.13 | 12.13 | 12.13 | 100 | -0.50(-3.96%) |
| Oct 09, 2020 | 12.83 | 12.83 | 12.50 | 12.63 | 100 | +0.01(+0.11%) |
| Oct 06, 2020 | 12.62 | 12.62 | 12.62 | 0 | -0.21(-1.67%) | |
| Oct 05, 2020 | 12.83 | 12.83 | 12.83 | 12.83 | 100 | +0.25(+1.99%) |
| Oct 02, 2020 | 12.58 | 12.58 | 12.58 | 12.58 | 100 | -0.05(-0.40%) |
| Sep 30, 2020 | 12.63 | 12.63 | 12.63 | 0 | -0.34(-2.62%) | |
| Sep 29, 2020 | 12.44 | 13.11 | 12.30 | 12.97 | 620 | +11.67(+895.40%) |
| Sep 28, 2020 | 1.303 | 1.303 | 1.303 | 1.303 | 1 | -0.00(-0.15%) |
| Sep 25, 2020 | 1.323 | 1.350 | 1.305 | 1.305 | 100 | +0.02(+1.95%) |
| Sep 24, 2020 | 1.320 | 1.320 | 1.280 | 1.280 | 7,602 | -0.02(-1.92%) |
| Sep 23, 2020 | 1.305 | 1.305 | 1.305 | 1.305 | 400,100 | -0.09(-6.79%) |
| Sep 21, 2020 | 1.400 | 1.400 | 1.400 | 0 | +0.11(+8.53%) | |
| Sep 03, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.01(+0.39%) | |
| Sep 02, 2020 | 1.285 | 1.285 | 1.285 | 1.285 | 15,100 | -0.00(-0.36%) |
| Aug 28, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) | |
| Aug 27, 2020 | 1.290 | 1.290 | 1.290 | 1.290 | 29,789 | +0.01(+0.75%) |
| Aug 26, 2020 | 1.280 | 1.280 | 1.280 | 100,000 | +0.00(+0.00%) | |
| Aug 25, 2020 | 1.280 | 1.280 | 1.280 | 200,000 | +0.00(+0.00%) | |
| Aug 21, 2020 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 1.280 | 1.280 | 1.280 | 1.280 | 123,931 | -0.06(-4.28%) |
| Aug 19, 2020 | 1.345 | 1.345 | 1.337 | 14,000 | -0.01(-0.58%) | |
| Aug 17, 2020 | 1.345 | 1.345 | 1.345 | 0 | +0.18(+15.45%) | |
| Aug 03, 2020 | 1.165 | 1.165 | 1.165 | 0 | -0.11(-8.38%) | |
| Jul 07, 2020 | 1.272 | 1.272 | 1.272 | 0 | +0.06(+4.92%) | |
| Jul 06, 2020 | 1.200 | 1.212 | 1.200 | 1.212 | 41,550 | -0.03(-2.23%) |
| Jun 30, 2020 | 1.240 | 1.240 | 1.240 | 0 | -0.04(-3.16%) | |
| Jun 23, 2020 | 1.280 | 1.280 | 1.280 | 0 | +0.04(+3.23%) | |
| Jun 22, 2020 | 1.330 | 1.330 | 1.240 | 1.240 | 350 | -0.03(-2.09%) |
| Jun 19, 2020 | 1.285 | 1.285 | 1.266 | 4,900 | -0.02(-1.44%) | |
| Jun 18, 2020 | 1.285 | 1.285 | 1.285 | 1.285 | 100 | -0.06(-4.10%) |
| Jun 17, 2020 | 1.340 | 1.340 | 1.340 | 1.340 | 200 | +0.10(+8.17%) |
| Jun 11, 2020 | 1.239 | 1.239 | 1.239 | 0 | +0.00(+0.00%) | |
| Jun 01, 2020 | 1.239 | 1.239 | 1.239 | 0 | +0.01(+1.13%) | |
| May 29, 2020 | 1.190 | 1.225 | 1.190 | 1.225 | 100 | -0.04(-2.92%) |
| May 28, 2020 | 1.236 | 1.236 | 1.262 | 69,000 | +0.03(+2.06%) | |
| May 27, 2020 | 1.236 | 1.236 | 1.236 | 1.236 | 5 | +0.11(+9.91%) |
| May 07, 2020 | 1.125 | 1.125 | 1.125 | 0 | -0.06(-4.67%) | |
| Apr 28, 2020 | 1.180 | 1.180 | 1.180 | 0 | +0.05(+4.21%) | |
| Apr 24, 2020 | 1.132 | 1.132 | 1.132 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 1.132 | 1.132 | 1.132 | 0 | +0.00(+0.21%) | |
| Apr 17, 2020 | 1.100 | 1.100 | 1.130 | 67,800 | +0.03(+2.72%) | |
| Apr 16, 2020 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | -0.05(-4.35%) |
| Apr 15, 2020 | 1.150 | 1.150 | 1.150 | 1,000,000 | +0.00(+0.00%) | |
| Apr 14, 2020 | 1.150 | 1.150 | 1.150 | 1.150 | 1,369,612 | +0.06(+5.50%) |
| Apr 13, 2020 | 1.155 | 1.155 | 1.090 | 1.090 | 206 | -0.10(-8.40%) |
| Apr 09, 2020 | 1.120 | 1.190 | 1.080 | 1.190 | 229,000 | +0.04(+3.48%) |
| Apr 08, 2020 | 1.137 | 1.150 | 1.135 | 1.150 | 241,405 | +0.06(+5.67%) |
| Apr 07, 2020 | 1.088 | 1.088 | 1.088 | 1,420,000 | +0.00(+0.00%) | |
| Apr 06, 2020 | 1.088 | 1.088 | 1.088 | 200,000 | +0.00(+0.00%) | |
| Apr 03, 2020 | 1.088 | 1.088 | 1.088 | 259,200 | +0.00(+0.00%) | |
| Apr 02, 2020 | 1.124 | 1.124 | 1.088 | 21,400 | -0.04(-3.19%) | |
| Apr 01, 2020 | 1.255 | 1.255 | 1.124 | 255,100 | -0.13(-10.42%) | |
| Mar 30, 2020 | 1.255 | 1.255 | 1.255 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 1.255 | 1.255 | 1.255 | 1.255 | 300 | +0.04(+3.23%) |
| Mar 25, 2020 | 1.216 | 1.216 | 1.216 | 0 | +0.16(+14.91%) | |
| Mar 23, 2020 | 1.058 | 1.058 | 1.058 | 0 | +0.00(+0.28%) | |
| Mar 18, 2020 | 1.055 | 1.055 | 1.055 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 1.055 | 1.055 | 1.055 | 0 | -0.01(-1.10%) | |
| Mar 13, 2020 | 1.160 | 1.160 | 1.067 | 338,900 | -0.09(-8.04%) | |
| Mar 11, 2020 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 1.135 | 1.160 | 1.135 | 1.160 | 34,268 | -0.04(-3.01%) |
| Mar 09, 2020 | 1.196 | 1.196 | 1.196 | 1.196 | 1,020 | -0.17(-12.70%) |
| Mar 06, 2020 | 1.370 | 1.370 | 1.370 | 451,700 | +0.00(+0.00%) | |
| Mar 05, 2020 | 1.345 | 1.380 | 1.345 | 1.370 | 45,111 | +0.05(+4.09%) |
| Mar 04, 2020 | 1.290 | 1.290 | 1.316 | 3,700 | +0.03(+2.03%) | |
| Mar 03, 2020 | 1.308 | 1.317 | 1.290 | 1.290 | 5,170,000 | -0.09(-6.20%) |
| Feb 27, 2020 | 1.375 | 1.375 | 1.375 | 0 | -0.01(-0.95%) | |
| Feb 26, 2020 | 1.420 | 1.420 | 1.389 | 700,700 | -0.03(-2.22%) | |
| Feb 21, 2020 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 1.420 | 1.420 | 1.420 | 74,200 | +0.00(+0.00%) | |
| Feb 18, 2020 | 1.420 | 1.420 | 1.420 | 0 | -0.17(-10.69%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.