TipRanks
Go Ultimate55% OFF

Mizuho Financial Group (MZHOF) Historical Prices

MZHOF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202646.7246.7246.2846.2846.28-7.17%160.00
Oct 29, 202649.8649.8649.8649.8649.86+7.01%50.00
Oct 28, 202646.5946.5946.5946.5946.59-3.44%60.00
Oct 27, 202646.4448.2546.4448.2548.25+1.26%3860.04
Oct 26, 202649.4249.4247.6547.6547.65-3.60%1710.02
Oct 23, 202649.8949.8949.4349.4349.43+5.06%1140.01
Oct 22, 202646.9748.7246.9747.0547.05-3.28%700.01
Oct 21, 202648.6448.6448.6448.6448.64-2.15%30.00
Oct 20, 202650.9550.9549.7149.7149.71-5.91%9,1461.00
Oct 19, 202652.5352.8352.5352.8352.83+3.02%22,0062.49
Oct 16, 202651.2853.1349.4351.2851.28+2.60%00.00
Oct 15, 202649.9849.9849.9849.9849.98-3.33%1,2300.14
Oct 14, 202651.7051.7051.7051.7051.70-3.38%10.00
Oct 13, 202654.9154.9153.5153.5153.51+4.29%1810.02
Oct 12, 202651.3151.3151.3151.3151.31-1.80%10,0051.16
Oct 09, 202654.3354.3350.7952.2552.25-1.42%2,2940.26
Oct 08, 202651.1753.0051.1753.0053.00-1.61%3900.04
Oct 07, 202653.8755.9851.7653.8753.87-3.72%00.00
Oct 06, 202655.9558.2253.6855.9555.95+3.59%00.00
Oct 05, 202653.1754.0153.1754.0154.01-3.44%20.00
Oct 02, 202652.4955.9452.4955.9455.94+2.31%40,0094.68
Oct 01, 202652.8554.6752.8554.6754.67-2.58%1,8350.22
Sep 30, 202658.0058.0056.1256.1256.12+0.74%5060.06
Sep 29, 202654.4955.7154.4955.7155.71-1.98%870.01
Sep 28, 202657.3157.3157.3157.3156.83+0.07%770.01
Sep 25, 202657.2757.2757.2757.2756.79+8.06%70.00
Sep 24, 202654.4454.4453.0053.0052.56-1.87%84,5489.62
Sep 23, 202654.0156.1851.8454.0153.56-1.63%00.00
Sep 22, 202654.9156.8352.9854.9154.45-1.80%00.00
Sep 21, 202655.9155.9155.9155.9155.45+1.65%350.00
Sep 18, 202656.1556.1555.0055.0054.54-0.93%50.00
Sep 17, 202655.5257.7353.3055.5255.05-3.16%00.00
Sep 16, 202657.3357.3357.3357.3356.85+1.99%350.00
Sep 15, 202657.3057.3055.5656.2155.74-4.61%1,2050.11
Sep 14, 202658.9358.9358.9358.9358.44+3.21%120.00
Sep 11, 202657.1059.2754.9357.1056.63+3.25%00.00
Sep 10, 202657.2557.2555.3155.3154.85+3.77%2,2160.13
Sep 09, 202655.0555.0553.3053.3052.85-9.19%66,0163.78
Sep 08, 202658.6958.6958.6958.6958.20+4.70%1000.01
Sep 07, 202656.0658.2853.8356.0655.59+0.00%00.00
Sep 04, 202656.0658.2853.8356.0655.59-0.75%00.00
Sep 03, 202656.4858.8354.1356.4856.01+3.05%00.00
Sep 02, 202654.8156.6952.9354.8154.35+4.58%00.00
Sep 01, 202652.4152.4152.4152.4151.98-1.11%260.00
Aug 31, 202651.9153.0051.8853.0052.56+0.19%6140.02
Aug 28, 202652.7952.9052.7952.9052.46+3.51%7050.02
Aug 27, 202654.2854.2851.1151.1150.68-2.43%480.00
Aug 26, 202652.3852.3852.3852.3851.95+0.93%14,8860.41
Aug 25, 202649.9751.9049.9751.9051.47+5.40%1880.01
Aug 24, 202649.2449.2449.2449.2448.83-2.62%80.00