Mizuho Financial Group Inc (OP: MZHOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2023 | 17.49 | 0 | +1.28(+7.87%) | |||
| Jul 26, 2023 | 16.21 | 0 | -0.13(-0.82%) | |||
| Jul 19, 2023 | 16.35 | 0 | +0.86(+5.54%) | |||
| Jul 11, 2023 | 15.49 | 0 | +0.50(+3.34%) | |||
| Jun 23, 2023 | 14.99 | 0 | -0.08(-0.56%) | |||
| Jun 21, 2023 | 15.07 | 0 | -0.04(-0.30%) | |||
| Jun 13, 2023 | 15.12 | 0 | +0.78(+5.43%) | |||
| May 04, 2023 | 14.34 | 0 | -0.12(-0.83%) | |||
| May 03, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 2,500 | -0.29(-1.97%) |
| Apr 18, 2023 | 14.75 | 0 | -0.09(-0.61%) | |||
| Apr 17, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 100 | +0.54(+3.78%) |
| Apr 03, 2023 | 14.30 | 0 | +0.38(+2.73%) | |||
| Mar 31, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 100 | -0.45(-3.10%) |
| Mar 29, 2023 | 14.37 | 0 | -0.06(-0.42%) | |||
| Mar 28, 2023 | 14.26 | 14.43 | 14.26 | 14.43 | 6 | +0.38(+2.67%) |
| Mar 21, 2023 | 14.05 | 0 | +0.47(+3.46%) | |||
| Mar 16, 2023 | 13.58 | 0 | -0.24(-1.74%) | |||
| Mar 15, 2023 | 13.77 | 13.82 | 13.62 | 13.82 | 43,262 | -0.59(-4.09%) |
| Mar 14, 2023 | 14.07 | 14.41 | 14.07 | 14.41 | 580 | -0.85(-5.57%) |
| Mar 10, 2023 | 15.26 | 0 | -0.93(-5.74%) | |||
| Mar 09, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 450 | +0.26(+1.63%) |
| Mar 07, 2023 | 15.93 | 0 | +0.17(+1.08%) | |||
| Feb 22, 2023 | 15.76 | 0 | -0.04(-0.25%) | |||
| Feb 07, 2023 | 15.80 | 0 | -0.22(-1.37%) | |||
| Feb 01, 2023 | 16.02 | 40,000 | -0.04(-0.25%) | |||
| Jan 27, 2023 | 16.06 | 0 | +0.44(+2.82%) | |||
| Jan 26, 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 6,400 | -0.05(-0.32%) |
| Jan 25, 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 106,300 | +0.08(+0.51%) |
| Jan 20, 2023 | 15.59 | 7,500 | -0.07(-0.45%) | |||
| Jan 18, 2023 | 15.66 | 0 | -0.01(-0.06%) | |||
| Jan 17, 2023 | 15.67 | 15.77 | 15.67 | 15.67 | 129 | -0.38(-2.37%) |
| Jan 13, 2023 | 16.05 | 16.05 | 15.84 | 16.05 | 9,400 | +1.56(+10.77%) |
| Jan 10, 2023 | 14.49 | 0 | +0.05(+0.35%) | |||
| Jan 03, 2023 | 14.44 | 0 | +1.95(+15.61%) | |||
| Dec 19, 2022 | 12.49 | 0 | +0.04(+0.32%) | |||
| Dec 14, 2022 | 12.45 | 0 | -0.10(-0.80%) | |||
| Dec 13, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 100 | +1.45(+13.06%) |
| Oct 31, 2022 | 11.10 | 0 | +0.24(+2.21%) | |||
| Oct 20, 2022 | 10.86 | 0 | +0.14(+1.31%) | |||
| Oct 12, 2022 | 10.72 | 0 | -0.49(-4.37%) | |||
| Oct 11, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 124 | -0.10(-0.88%) |
| Sep 15, 2022 | 11.31 | 0 | -0.23(-1.99%) | |||
| Sep 09, 2022 | 11.54 | 0 | +0.30(+2.67%) | |||
| Aug 30, 2022 | 11.24 | 2,800 | -0.13(-1.19%) | |||
| Aug 23, 2022 | 11.38 | 0 | -0.39(-3.31%) | |||
| Aug 18, 2022 | 11.77 | 0 | -0.11(-0.93%) | |||
| Aug 17, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 54,000 | +0.00(+0.00%) |
| Aug 16, 2022 | 11.39 | 11.88 | 11.39 | 11.88 | 60,050 | -0.27(-2.18%) |
| Aug 15, 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 10 | +0.07(+0.54%) |
| Aug 12, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 50,000 | +0.20(+1.68%) |
| Aug 10, 2022 | 11.88 | 12,000 | +0.20(+1.71%) | |||
| Aug 08, 2022 | 11.68 | 101,200 | -0.39(-3.27%) | |||
| Aug 04, 2022 | 12.07 | 2,800 | +0.29(+2.51%) | |||
| Aug 03, 2022 | 11.83 | 11.83 | 11.78 | 11.78 | 40,001 | +0.11(+0.99%) |
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.