Mizuho Financial Group Inc (OP: MZHOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.