Mail

MFG - Mizuho Financial Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	2.9000	2.9200	2.8800	2.9200	2.9200	1,093,200
30 May 2023	2.8900	2.9100	2.8600	2.9000	2.9000	918,000
26 May 2023	2.9000	2.9200	2.8900	2.9000	2.9000	519,900
25 May 2023	2.9300	2.9300	2.8800	2.8900	2.8900	594,100
24 May 2023	2.9100	2.9500	2.9000	2.9100	2.9100	623,200
23 May 2023	2.8700	2.9300	2.8700	2.9100	2.9100	570,900
22 May 2023	2.9300	2.9500	2.9000	2.9300	2.9300	1,540,000
19 May 2023	3.0300	3.0300	2.9400	2.9500	2.9500	3,380,700
18 May 2023	3.0800	3.0900	3.0300	3.0400	3.0400	573,800
17 May 2023	3.0300	3.0800	3.0200	3.0600	3.0600	1,334,200
16 May 2023	2.9900	3.0100	2.9900	3.0000	3.0000	1,085,500
15 May 2023	2.9600	2.9900	2.9200	2.9600	2.9600	1,727,800
12 May 2023	2.9800	2.9900	2.9400	2.9400	2.9400	488,100
11 May 2023	2.9900	3.0000	2.9600	2.9800	2.9800	1,522,200
10 May 2023	3.0100	3.0200	2.9500	2.9800	2.9800	869,400
09 May 2023	2.9800	3.0000	2.9700	3.0000	3.0000	467,600
08 May 2023	2.9700	2.9700	2.9500	2.9600	2.9600	506,900
05 May 2023	2.8900	2.9700	2.8700	2.9600	2.9600	1,087,600
04 May 2023	2.8300	2.8600	2.8100	2.8500	2.8500	1,291,800
03 May 2023	2.8900	2.9000	2.8500	2.8600	2.8600	404,700
02 May 2023	2.9100	2.9100	2.8500	2.8800	2.8800	640,900
01 May 2023	2.9200	2.9500	2.9200	2.9300	2.9300	689,700
28 Apr 2023	2.9400	2.9400	2.8900	2.9100	2.9100	886,900
27 Apr 2023	2.9500	3.0100	2.9500	3.0100	3.0100	716,900
26 Apr 2023	2.9500	2.9500	2.9200	2.9300	2.9300	517,100
25 Apr 2023	2.9900	2.9900	2.9400	2.9400	2.9400	457,000
24 Apr 2023	2.9900	2.9900	2.9600	2.9800	2.9800	482,600
21 Apr 2023	3.0300	3.0300	2.9500	3.0000	3.0000	795,100
20 Apr 2023	3.0600	3.0700	3.0400	3.0400	3.0400	507,500
19 Apr 2023	3.0100	3.0400	3.0100	3.0400	3.0400	449,800
18 Apr 2023	3.0000	3.0100	2.9900	3.0100	3.0100	333,200
17 Apr 2023	2.9800	2.9800	2.9400	2.9800	2.9800	698,300
14 Apr 2023	2.9400	2.9600	2.9100	2.9600	2.9600	1,688,500
13 Apr 2023	2.9100	2.9300	2.8900	2.9300	2.9300	607,300
12 Apr 2023	2.9200	2.9400	2.8900	2.8900	2.8900	606,100
11 Apr 2023	2.9200	2.9200	2.8900	2.8900	2.8900	668,300
10 Apr 2023	2.9100	2.9200	2.8900	2.8900	2.8900	663,700
06 Apr 2023	2.9100	2.9100	2.8700	2.9100	2.9100	654,600
05 Apr 2023	2.8900	2.9200	2.8900	2.9200	2.9200	1,067,300
04 Apr 2023	2.9200	2.9200	2.8800	2.9100	2.9100	706,400
03 Apr 2023	2.8300	2.9100	2.8300	2.9100	2.9100	844,200
31 Mar 2023	2.8100	2.8300	2.8000	2.8200	2.8200	645,000
30 Mar 2023	2.8400	2.8600	2.8000	2.8100	2.8100	1,046,400
29 Mar 2023	2.8700	2.8800	2.8500	2.8700	2.8700	484,300
28 Mar 2023	2.8800	2.9100	2.8600	2.8600	2.8600	684,800
27 Mar 2023	2.7700	2.8300	2.7700	2.8300	2.8300	1,070,700
24 Mar 2023	2.7700	2.7900	2.7400	2.7900	2.7900	1,024,100
23 Mar 2023	2.8100	2.8400	2.7700	2.8000	2.8000	960,600
22 Mar 2023	2.8200	2.8300	2.7800	2.7800	2.7800	1,021,600
21 Mar 2023	2.7700	2.8100	2.7500	2.8000	2.8000	1,049,900
20 Mar 2023	2.7400	2.8000	2.7200	2.7500	2.7500	985,000
17 Mar 2023	2.7900	2.8100	2.7300	2.7500	2.7500	1,377,200
16 Mar 2023	2.7100	2.8000	2.7000	2.8000	2.8000	2,575,500
15 Mar 2023	2.7800	2.8000	2.7000	2.7300	2.7300	2,337,700
14 Mar 2023	2.8800	2.9000	2.8200	2.8500	2.8500	1,783,100
13 Mar 2023	2.9300	2.9800	2.9000	2.9300	2.9300	2,177,400
10 Mar 2023	3.1000	3.1400	2.9900	3.0700	3.0700	4,082,100
09 Mar 2023	3.2800	3.3000	3.2300	3.2300	3.2300	986,600
08 Mar 2023	3.2200	3.2500	3.2200	3.2500	3.2500	571,000
07 Mar 2023	3.2500	3.2600	3.2000	3.2100	3.2100	1,007,000
06 Mar 2023	3.2200	3.2300	3.2000	3.2200	3.2200	3,611,600
03 Mar 2023	3.1200	3.2100	3.1200	3.2100	3.2100	881,200
02 Mar 2023	3.1200	3.1300	3.0800	3.1100	3.1100	2,264,600
01 Mar 2023	3.1500	3.1700	3.1200	3.1400	3.1400	1,091,100
28 Feb 2023	3.1400	3.1700	3.1300	3.1500	3.1500	540,400
27 Feb 2023	3.1300	3.1500	3.1200	3.1400	3.1400	674,700
24 Feb 2023	3.1100	3.1200	3.0800	3.1100	3.1100	651,700
23 Feb 2023	3.1900	3.2000	3.1700	3.1800	3.1800	390,000
22 Feb 2023	3.1500	3.2000	3.1500	3.1800	3.1800	1,067,700
21 Feb 2023	3.1900	3.2000	3.1500	3.1500	3.1500	1,142,700
17 Feb 2023	3.2100	3.2300	3.2000	3.2100	3.2100	756,900
16 Feb 2023	3.2200	3.2400	3.2000	3.2300	3.2300	583,800
15 Feb 2023	3.2400	3.2400	3.2100	3.2400	3.2400	666,100
14 Feb 2023	3.2100	3.2600	3.2100	3.2500	3.2500	1,729,100
13 Feb 2023	3.2000	3.2400	3.1800	3.2200	3.2200	684,700
10 Feb 2023	3.1800	3.2300	3.1800	3.2200	3.2200	914,800
09 Feb 2023	3.2100	3.2100	3.1600	3.1700	3.1700	847,400
08 Feb 2023	3.2000	3.2100	3.1900	3.2100	3.2100	276,900
07 Feb 2023	3.1600	3.2100	3.1500	3.2100	3.2100	880,600
06 Feb 2023	3.1000	3.1000	3.0500	3.0800	3.0800	1,203,500
03 Feb 2023	3.1400	3.1800	3.1400	3.1600	3.1600	652,000
02 Feb 2023	3.1500	3.2100	3.1500	3.1900	3.1900	799,400
01 Feb 2023	3.1400	3.2100	3.1400	3.1900	3.1900	1,042,600
31 Jan 2023	3.1800	3.1800	3.1400	3.1600	3.1600	317,500
30 Jan 2023	3.2200	3.2200	3.1900	3.2000	3.2000	703,100
27 Jan 2023	3.2300	3.2500	3.2200	3.2500	3.2500	1,235,700
26 Jan 2023	3.2000	3.2000	3.1500	3.1700	3.1700	1,551,100
25 Jan 2023	3.1400	3.2600	3.1300	3.1800	3.1800	4,262,000
24 Jan 2023	3.1100	3.1700	3.1100	3.1600	3.1600	727,400
23 Jan 2023	3.1200	3.1200	3.0900	3.0900	3.0900	1,606,800
20 Jan 2023	3.1200	3.1400	3.1000	3.1400	3.1400	498,200
19 Jan 2023	3.1100	3.1300	3.0900	3.1300	3.1300	1,623,500
18 Jan 2023	3.1600	3.2100	3.1300	3.1700	3.1700	6,416,000
17 Jan 2023	3.1700	3.1900	3.1600	3.1900	3.1900	911,600
13 Jan 2023	3.1600	3.3000	3.1500	3.2900	3.2900	2,950,800
12 Jan 2023	3.0500	3.1500	3.0200	3.1400	3.1400	1,138,600
11 Jan 2023	2.9300	2.9300	2.9000	2.9000	2.9000	498,200
10 Jan 2023	2.8800	2.9100	2.8600	2.9100	2.9100	923,700
09 Jan 2023	2.9000	2.9200	2.8700	2.8700	2.8700	1,033,900
06 Jan 2023	2.9000	2.9200	2.8600	2.9200	2.9200	692,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...