Mizuho Financial Group Inc (OP: MZHOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 03, 2020 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 1.590 | 1.590 | 1.590 | 0 | +0.09(+5.82%) | |
| Jan 28, 2020 | 1.502 | 1.502 | 1.502 | 1.502 | 215,132 | +0.00(+0.00%) |
| Jan 27, 2020 | 1.505 | 1.505 | 1.502 | 250,000 | -0.00(-0.17%) | |
| Jan 17, 2020 | 1.505 | 1.505 | 1.505 | 0 | +0.02(+1.35%) | |
| Jan 16, 2020 | 1.485 | 1.485 | 1.485 | 1.485 | 150 | -0.03(-2.07%) |
| Jan 14, 2020 | 1.516 | 1.516 | 1.516 | 0 | -0.06(-4.03%) | |
| Jan 10, 2020 | 1.580 | 1.580 | 1.580 | 0 | +0.03(+1.94%) | |
| Jan 09, 2020 | 1.550 | 1.550 | 1.550 | 121,300 | +0.00(+0.00%) | |
| Dec 26, 2019 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.39%) | |
| Dec 19, 2019 | 1.556 | 1.556 | 1.556 | 0 | -0.01(-0.33%) | |
| Dec 18, 2019 | 1.563 | 1.563 | 1.561 | 691,800 | -0.00(-0.10%) | |
| Dec 17, 2019 | 1.535 | 1.535 | 1.563 | 3,200 | +0.03(+1.80%) | |
| Dec 13, 2019 | 1.535 | 1.535 | 1.535 | 0 | +0.00(+0.00%) | |
| Dec 04, 2019 | 1.535 | 1.535 | 1.535 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 1.535 | 1.535 | 1.535 | 1.535 | 629,200 | -0.02(-1.25%) |
| Dec 02, 2019 | 1.554 | 1.554 | 1.554 | 300,000 | +0.00(+0.00%) | |
| Nov 27, 2019 | 1.554 | 1.554 | 1.554 | 0 | +0.01(+0.86%) | |
| Nov 22, 2019 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 1.541 | 1.541 | 1.541 | 300,000 | +0.00(+0.00%) | |
| Nov 12, 2019 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) | |
| Nov 06, 2019 | 1.541 | 1.541 | 1.541 | 1,000,000 | +0.00(+0.00%) | |
| Oct 25, 2019 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) | |
| Oct 23, 2019 | 1.541 | 1.541 | 1.541 | 0 | +0.07(+4.84%) | |
| Oct 04, 2019 | 1.470 | 1.470 | 1.470 | 0 | -0.08(-5.15%) | |
| Oct 02, 2019 | 1.550 | 1.550 | 1.550 | 0 | +0.01(+0.54%) | |
| Oct 01, 2019 | 1.551 | 1.551 | 1.542 | 3,300 | -0.01(-0.59%) | |
| Sep 19, 2019 | 1.551 | 1.551 | 1.551 | 0 | +0.00(+0.00%) | |
| Sep 18, 2019 | 1.485 | 1.485 | 1.551 | 37 | +0.07(+4.42%) | |
| Sep 12, 2019 | 1.485 | 1.485 | 1.485 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 1.485 | 1.485 | 1.485 | 0 | -0.00(-0.34%) | |
| Sep 04, 2019 | 1.490 | 1.490 | 1.490 | 0 | +0.02(+1.60%) | |
| Sep 03, 2019 | 1.466 | 1.466 | 1.466 | 700,000 | +0.00(+0.00%) | |
| Aug 29, 2019 | 1.466 | 1.466 | 1.466 | 0 | +0.00(+0.00%) | |
| Aug 28, 2019 | 1.466 | 1.466 | 1.466 | 1,800,000 | +0.00(+0.00%) | |
| Aug 20, 2019 | 1.466 | 1.466 | 1.466 | 0 | +0.02(+1.14%) | |
| Aug 16, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Aug 08, 2019 | 1.450 | 1.450 | 1.450 | 44,300 | +0.00(+0.00%) | |
| Aug 07, 2019 | 1.450 | 1.450 | 1.450 | 263,200 | +0.00(+0.00%) | |
| Jul 18, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) |
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.