Mizuho Financial Group, Inc. Sponosred ADR (Japan) (MFG)
4.9900
-0.4500 (-8.27%)
NYSE · Last Trade: Apr 3rd, 10:35 AM EDT
Historical Prices For Mizuho Financial Group, Inc. Sponosred ADR (Japan) (MFG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.34 | 5.44 | 5.33 | 5.44 | 979,746 | 5.44 |
| 4/01/2025 | 5.45 | 5.46 | 5.39 | 5.44 | 1,274,177 | 5.44 |
| 3/31/2025 | 5.42 | 5.51 | 5.42 | 5.51 | 1,778,317 | 5.51 |
| 3/28/2025 | 5.72 | 5.76 | 5.63 | 5.68 | 1,464,264 | 5.68 |
| 3/27/2025 | 5.87 | 5.90 | 5.86 | 5.88 | 1,602,201 | 5.88 |
| 3/26/2025 | 5.81 | 5.83 | 5.78 | 5.79 | 1,472,130 | 5.79 |
| 3/25/2025 | 5.80 | 5.87 | 5.79 | 5.86 | 1,366,343 | 5.86 |
| 3/24/2025 | 5.88 | 5.93 | 5.88 | 5.91 | 1,828,792 | 5.91 |
| 3/21/2025 | 5.99 | 6.08 | 5.98 | 6.04 | 2,572,838 | 6.04 |
| 3/20/2025 | 5.86 | 5.92 | 5.85 | 5.89 | 1,445,288 | 5.89 |
| 3/19/2025 | 5.85 | 5.95 | 5.83 | 5.92 | 1,381,649 | 5.92 |
| 3/18/2025 | 5.80 | 5.85 | 5.76 | 5.84 | 1,877,196 | 5.84 |
| 3/17/2025 | 5.76 | 5.83 | 5.75 | 5.81 | 2,237,689 | 5.81 |
| 3/14/2025 | 5.70 | 5.79 | 5.70 | 5.79 | 1,340,004 | 5.79 |
| 3/13/2025 | 5.60 | 5.64 | 5.58 | 5.61 | 1,370,263 | 5.61 |
| 3/12/2025 | 5.52 | 5.57 | 5.48 | 5.55 | 1,947,865 | 5.55 |
| 3/11/2025 | 5.40 | 5.45 | 5.32 | 5.41 | 2,512,846 | 5.41 |
| 3/10/2025 | 5.58 | 5.58 | 5.49 | 5.52 | 1,896,873 | 5.52 |
| 3/07/2025 | 5.72 | 5.72 | 5.63 | 5.70 | 1,476,290 | 5.70 |
| 3/06/2025 | 5.77 | 5.81 | 5.74 | 5.75 | 1,265,651 | 5.75 |
| 3/05/2025 | 5.71 | 5.77 | 5.67 | 5.75 | 1,475,960 | 5.75 |
| 3/04/2025 | 5.64 | 5.73 | 5.59 | 5.66 | 2,661,506 | 5.66 |
| 3/03/2025 | 5.72 | 5.75 | 5.63 | 5.64 | 2,144,921 | 5.64 |
| 2/28/2025 | 5.61 | 5.65 | 5.57 | 5.64 | 1,383,483 | 5.64 |
| 2/27/2025 | 5.69 | 5.73 | 5.68 | 5.69 | 911,600 | 5.69 |
| 2/26/2025 | 5.64 | 5.66 | 5.60 | 5.62 | 817,333 | 5.62 |
| 2/25/2025 | 5.73 | 5.73 | 5.62 | 5.67 | 1,500,687 | 5.67 |
| 2/24/2025 | 5.66 | 5.68 | 5.52 | 5.59 | 1,168,655 | 5.59 |
| 2/21/2025 | 5.65 | 5.70 | 5.61 | 5.62 | 961,881 | 5.62 |
| 2/20/2025 | 5.86 | 5.86 | 5.77 | 5.79 | 1,131,626 | 5.79 |
| 2/19/2025 | 5.89 | 5.91 | 5.84 | 5.87 | 1,443,262 | 5.87 |
| 2/18/2025 | 5.85 | 5.88 | 5.83 | 5.85 | 1,715,520 | 5.85 |
| 2/14/2025 | 5.70 | 5.76 | 5.68 | 5.74 | 1,265,363 | 5.74 |
| 2/13/2025 | 5.54 | 5.61 | 5.54 | 5.60 | 1,582,217 | 5.60 |
| 2/12/2025 | 5.43 | 5.46 | 5.40 | 5.44 | 849,549 | 5.44 |
| 2/11/2025 | 5.47 | 5.51 | 5.46 | 5.49 | 1,284,646 | 5.49 |
| 2/10/2025 | 5.49 | 5.50 | 5.45 | 5.46 | 853,830 | 5.46 |
| 2/07/2025 | 5.55 | 5.57 | 5.46 | 5.48 | 1,222,527 | 5.48 |
| 2/06/2025 | 5.60 | 5.66 | 5.55 | 5.65 | 2,221,866 | 5.65 |
| 2/05/2025 | 5.54 | 5.58 | 5.50 | 5.55 | 1,397,386 | 5.55 |
| 2/04/2025 | 5.46 | 5.52 | 5.40 | 5.51 | 912,099 | 5.51 |
| 2/03/2025 | 5.53 | 5.60 | 5.44 | 5.58 | 2,096,607 | 5.58 |
| 1/31/2025 | 5.63 | 5.63 | 5.43 | 5.48 | 4,022,167 | 5.48 |
| 1/30/2025 | 5.59 | 5.61 | 5.57 | 5.57 | 1,161,316 | 5.57 |
| 1/29/2025 | 5.44 | 5.53 | 5.44 | 5.48 | 1,541,186 | 5.48 |
| 1/28/2025 | 5.41 | 5.47 | 5.40 | 5.43 | 1,159,746 | 5.43 |
| 1/27/2025 | 5.20 | 5.27 | 5.19 | 5.27 | 1,314,929 | 5.27 |
| 1/24/2025 | 5.15 | 5.18 | 5.13 | 5.15 | 880,443 | 5.15 |
| 1/23/2025 | 5.08 | 5.14 | 5.08 | 5.13 | 827,938 | 5.13 |
| 1/22/2025 | 5.09 | 5.15 | 5.07 | 5.08 | 1,542,114 | 5.08 |
| 1/21/2025 | 5.15 | 5.21 | 5.09 | 5.19 | 990,941 | 5.19 |
| 1/17/2025 | 5.06 | 5.11 | 5.04 | 5.08 | 1,315,353 | 5.08 |
| 1/16/2025 | 5.13 | 5.13 | 5.08 | 5.10 | 1,338,630 | 5.10 |
| 1/15/2025 | 5.13 | 5.18 | 5.11 | 5.18 | 1,136,803 | 5.18 |
| 1/14/2025 | 4.92 | 4.94 | 4.89 | 4.90 | 821,542 | 4.90 |
| 1/13/2025 | 4.84 | 4.89 | 4.82 | 4.88 | 836,836 | 4.88 |
| 1/10/2025 | 4.92 | 4.93 | 4.82 | 4.83 | 1,154,097 | 4.83 |
| 1/08/2025 | 5.07 | 5.09 | 5.03 | 5.08 | 681,620 | 5.08 |
| 1/07/2025 | 5.02 | 5.06 | 4.98 | 5.02 | 1,049,821 | 5.02 |
| 1/06/2025 | 4.98 | 5.00 | 4.95 | 4.96 | 511,406 | 4.96 |
| 1/03/2025 | 4.91 | 4.96 | 4.88 | 4.95 | 875,468 | 4.95 |