Mizuho Financial Group (MZ8)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.559999 | 2.73170243902 | 20.5 | 21.03 | 19.232 | 1814 | 19.58697806 | DE |
| 4 | 1.049999 | 5.24737131434 | 20.01 | 21.03 | 19.232 | 787 | 19.63119909 | DE |
| 12 | 3.105999 | 17.2997604991 | 17.954 | 21.03 | 17.716 | 499 | 19.22781224 | DE |
| 26 | 4.039999 | 23.7367743831 | 17.02 | 21.03 | 16.66 | 494 | 18.51198606 | DE |
| 52 | 6.024999 | 40.0731559694 | 15.035 | 21.03 | 14.45 | 474 | 17.49541528 | DE |
| 156 | 6.024999 | 40.0731559694 | 15.035 | 21.03 | 14.45 | 474 | 17.49541528 | DE |
| 260 | 6.024999 | 40.0731559694 | 15.035 | 21.03 | 14.45 | 474 | 17.49541528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 19.579999 | -0.23 | -1.16 | 19.498 | 19.649999 | 19.498 | 7820 |
| 1722284760 | 19.809999 | 0.16 | 0.81 | 19.809999 | 19.809999 | 19.809999 | 100 |
| 1722025620 | 19.649999 | 0.42 | 2.17 | 19.649999 | 19.649999 | 19.649999 | 60 |
| 1721939160 | 19.232 | -1.23 | -6.00 | 19.858 | 19.858 | 19.232 | 751 |
| 1721852820 | 20.46 | -0.25 | -1.21 | 20.5 | 20.5 | 20.46 | 338 |
| 1721766420 | 20.71 | 0.89 | 4.50 | 20.71 | 20.71 | 20.71 | 1 |
| 1721679960 | 19.818 | -0.61 | -3.00 | 19.796 | 20.225 | 19.796 | 356 |
| 1721420760 | 20.43 | 0 | 0.00 | 20.43 | 20.43 | 20.43 | 0 |
| 1721334360 | 20.43 | 0.84 | 4.29 | 20.43 | 20.43 | 20.43 | 110 |
| 1721247960 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
| 1721161560 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
| 1721075160 | 19.59 | -0.49 | -2.42 | 20.015 | 20.015 | 19.59 | 6 |
| 1720815960 | 20.075 | 0 | 0.00 | 20.075 | 20.075 | 20.075 | 0 |
| 1720729560 | 20.075 | 0.68 | 3.51 | 19.706 | 20.075 | 19.706 | 150 |
| 1720643160 | 19.393999 | 0 | 0.00 | 19.393999 | 19.393999 | 19.393999 | 0 |
| 1720556760 | 19.393999 | -0.41 | -2.06 | 19.802 | 19.802 | 19.393999 | 837 |
| 1720470360 | 19.802 | -0.61 | -2.98 | 20.045 | 20.055 | 19.802 | 152 |
| 1720211220 | 20.41 | 0 | 0.00 | 20.41 | 20.41 | 20.41 | 0 |
| 1720124820 | 20.41 | 0.4 | 2.00 | 20.03 | 20.41 | 20.03 | 320 |
| 1720038420 | 20.01 | -0.17 | -0.84 | 20.01 | 20.01 | 20.01 | 20 |
| 1719952020 | 20.18 | 0.69 | 3.52 | 19.794 | 20.18 | 19.794 | 41 |
| 1719865620 | 19.494 | -0.23 | -1.17 | 19.876 | 19.908 | 19.232 | 1453 |
| 1719606420 | 19.724 | 0.19 | 0.99 | 19.724 | 19.724 | 19.724 | 100 |
| 1719520020 | 19.53 | 0.53 | 2.79 | 19.096 | 19.53 | 19.096 | 653 |
| 1719433620 | 19 | 0.9 | 4.97 | 18.936 | 19 | 18.936 | 268 |
| 1719347220 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1719260820 | 18.1 | -0.22 | -1.19 | 18.452 | 18.52 | 18.1 | 184 |
| 1719001620 | 18.318 | 0 | 0.00 | 18.318 | 18.318 | 18.318 | 0 |
| 1718915220 | 18.318 | 0 | 0.00 | 18.318 | 18.318 | 18.318 | 0 |
| 1718828820 | 18.318 | 0.6 | 3.40 | 17.938 | 18.318 | 17.938 | 175 |
| 1718742360 | 17.716 | -0.4 | -2.19 | 17.716 | 17.716 | 17.716 | 1 |
| 1718656020 | 18.111999 | -0.14 | -0.79 | 18.143999 | 18.143999 | 18.111999 | 123 |
| 1718396820 | 18.256 | 0 | 0.00 | 18.256 | 18.256 | 18.256 | 0 |
| 1718310420 | 18.256 | -0.69 | -3.66 | 18.256 | 18.256 | 18.256 | 300 |
| 1718224020 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 0 |
| 1718137620 | 18.95 | 0.6 | 3.26 | 18.802 | 18.95 | 18.802 | 550 |
| 1718051220 | 18.352 | -0.23 | -1.24 | 18.352 | 18.352 | 18.352 | 20 |
| 1717792020 | 18.582 | -0.5 | -2.61 | 18.5 | 18.582 | 18.5 | 270 |
| 1717705620 | 19.079999 | 0 | 0.00 | 19.079999 | 19.079999 | 19.079999 | 0 |
| 1717619220 | 19.079999 | 0 | 0.00 | 19.079999 | 19.079999 | 19.079999 | 0 |
| 1717532820 | 19.079999 | -0.3 | -1.56 | 19.079999 | 19.079999 | 19.079999 | 10 |
| 1717446420 | 19.382 | 0.82 | 4.41 | 19.018 | 19.398 | 19.018 | 233 |
| 1717187220 | 18.564 | -0.21 | -1.10 | 19.042 | 19.5 | 18.564 | 1889 |
| 1717100820 | 18.77 | 0.37 | 2.01 | 18.77 | 18.77 | 18.77 | 31 |
| 1717014420 | 18.399999 | -0.02 | -0.12 | 18.399999 | 18.399999 | 18.399999 | 54 |
| 1716928020 | 18.422 | -0.35 | -1.87 | 18.758 | 18.758 | 18.422 | 65 |
| 1716841560 | 18.774 | 0.45 | 2.48 | 18.774 | 18.774 | 18.774 | 3 |
| 1716582420 | 18.32 | -0.14 | -0.78 | 18.32 | 18.32 | 18.32 | 1 |
| 1716496020 | 18.463999 | -0.19 | -1.02 | 18.66 | 18.66 | 18.194 | 353 |
| 1716409620 | 18.654 | 0.05 | 0.28 | 18.598 | 18.654 | 18.25 | 251 |
| 1716323160 | 18.602 | -0.3 | -1.61 | 18.552 | 18.702 | 18.552 | 1432 |
| 1716236760 | 18.905999 | 0.63 | 3.44 | 18.888 | 18.916 | 18.888 | 1030 |
| 1715977620 | 18.277999 | 0 | 0.00 | 18.277999 | 18.277999 | 18.277999 | 0 |
| 1715891220 | 18.277999 | -0.25 | -1.34 | 18.056 | 18.277999 | 18.056 | 335 |
| 1715804820 | 18.526 | 0.34 | 1.85 | 18.526 | 18.526 | 18.526 | 5 |
| 1715718420 | 18.19 | -0.06 | -0.34 | 18.19 | 18.19 | 18.19 | 55 |
| 1715632020 | 18.252 | 0 | 0.00 | 18.252 | 18.252 | 18.252 | 0 |
| 1715372820 | 18.252 | 0.3 | 1.66 | 18.202 | 18.252 | 18.202 | 494 |
| 1715286420 | 17.954 | 0.12 | 0.65 | 17.954 | 17.954 | 17.954 | 77 |
| 1715200020 | 17.838 | 0 | 0.00 | 17.838 | 17.838 | 17.838 | 0 |
| 1715113620 | 17.838 | -0.31 | -1.72 | 18.303999 | 18.303999 | 17.838 | 359 |
| 1715027220 | 18.149999 | -0.15 | -0.83 | 18.149999 | 18.149999 | 18.149999 | 122 |
| 1714767960 | 18.302 | 0 | 0.00 | 18.302 | 18.302 | 18.302 | 0 |
| 1714681560 | 18.302 | 0.49 | 2.77 | 18.207999 | 18.306 | 17.952 | 418 |
| 1714508820 | 17.808 | 0 | 0.00 | 17.808 | 17.808 | 17.808 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
