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 | -0.71 | -2.84512121819 | 24.955 | 24.955 | 24.12 | 312 | 24.70959503 | DE |
| 4 | 0.795 | 3.39019189765 | 23.45 | 25.09 | 23.19 | 359 | 24.41818587 | DE |
| 12 | 4.837 | 24.9227122836 | 19.408 | 25.245 | 19.38 | 441 | 23.30728329 | DE |
| 26 | 3.535 | 17.0690487687 | 20.71 | 25.245 | 15 | 584 | 20.13595441 | DE |
| 52 | 8.245 | 51.53125 | 16 | 25.245 | 15 | 515 | 19.2878893 | DE |
| 156 | 9.21 | 61.257066844 | 15.035 | 25.245 | 14.45 | 492 | 18.52520609 | DE |
| 260 | 9.21 | 61.257066844 | 15.035 | 25.245 | 14.45 | 492 | 18.52520609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 24.33 | 0.02 | 0.10 | 24.12 | 24.33 | 24.12 | 339 |
| 1737494820 | 24.305 | -0.6 | -2.39 | 24.305 | 24.305 | 24.305 | 3 |
| 1737408420 | 24.9 | 0.42 | 1.72 | 24.95 | 24.95 | 24.9 | 804 |
| 1737149220 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1737062820 | 24.48 | -0.18 | -0.71 | 24.955 | 24.955 | 24.48 | 101 |
| 1736976420 | 24.655 | 1.47 | 6.32 | 24.65 | 24.655 | 24.64 | 244 |
| 1736890020 | 23.19 | -1.28 | -5.21 | 23.945 | 23.945 | 23.19 | 535 |
| 1736803620 | 24.465 | 0.28 | 1.16 | 24.38 | 24.465 | 24.145 | 837 |
| 1736544420 | 24.185 | -0.91 | -3.61 | 23.825 | 24.59 | 23.825 | 576 |
| 1736458020 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1736371620 | 25.09 | 0.66 | 2.68 | 24.775 | 25.09 | 24.455 | 962 |
| 1736285220 | 24.435 | 0.45 | 1.90 | 24.21 | 24.435 | 24.21 | 279 |
| 1736198820 | 23.98 | -0.44 | -1.78 | 23.995 | 23.995 | 23.98 | 497 |
| 1735939620 | 24.415 | 0.41 | 1.73 | 23.88 | 24.415 | 23.88 | 44 |
| 1735853220 | 24 | 0.41 | 1.72 | 23.78 | 24 | 23.78 | 72 |
| 1735594020 | 23.595 | 0.15 | 0.62 | 23.595 | 23.595 | 23.595 | 85 |
| 1735334820 | 23.45 | 0.05 | 0.24 | 23.45 | 23.45 | 23.45 | 2 |
| 1734989220 | 23.395 | -0.11 | -0.45 | 23.395 | 23.395 | 23.395 | 6 |
| 1734730020 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734643620 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 100 |
| 1734557220 | 23.5 | 0.32 | 1.36 | 23.2 | 23.5 | 22.805 | 2964 |
| 1734470820 | 23.185 | -0.56 | -2.34 | 23.16 | 23.185 | 23.16 | 595 |
| 1734384420 | 23.74 | -0.31 | -1.29 | 23.84 | 23.84 | 23.74 | 68 |
| 1734125220 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1734038820 | 24.05 | 0.25 | 1.07 | 24.325 | 24.325 | 24.045 | 325 |
| 1733952420 | 23.795 | 0 | 0.00 | 23.795 | 23.795 | 23.795 | 0 |
| 1733866020 | 23.795 | -0.69 | -2.82 | 23.795 | 23.795 | 23.795 | 20 |
| 1733779620 | 24.485 | 0.21 | 0.87 | 24.485 | 24.485 | 24.485 | 21 |
| 1733520420 | 24.275 | -0.08 | -0.31 | 24.185 | 24.275 | 24.175 | 342 |
| 1733434020 | 24.35 | 0.52 | 2.16 | 24.35 | 24.35 | 24.35 | 25 |
| 1733347620 | 23.835 | -1.41 | -5.59 | 24.315 | 24.315 | 23.835 | 100 |
| 1733261220 | 25.245 | 0.96 | 3.93 | 24.645 | 25.245 | 24.645 | 92 |
| 1733174820 | 24.29 | 0.65 | 2.75 | 24.045 | 24.765 | 24.045 | 705 |
| 1732915620 | 23.64 | 0.08 | 0.34 | 23.645 | 23.645 | 23.64 | 187 |
| 1732829220 | 23.56 | 0.57 | 2.50 | 23.56 | 23.56 | 23.56 | 20 |
| 1732742820 | 22.985 | -0.04 | -0.17 | 22.985 | 22.985 | 22.985 | 50 |
| 1732656420 | 23.025 | -0.52 | -2.19 | 23.025 | 23.025 | 23.025 | 1 |
| 1732570020 | 23.54 | -0.2 | -0.82 | 23.83 | 23.83 | 23 | 2258 |
| 1732310820 | 23.735 | 0.25 | 1.04 | 23.51 | 23.735 | 23.505 | 822 |
| 1732224420 | 23.49 | 0.98 | 4.35 | 23.49 | 23.49 | 23.49 | 500 |
| 1732138020 | 22.51 | -1.09 | -4.62 | 22.85 | 23 | 22.51 | 2857 |
| 1732051620 | 23.6 | 0.52 | 2.23 | 23.285 | 23.6 | 23.285 | 202 |
| 1731965220 | 23.085 | -0.33 | -1.41 | 23.15 | 23.15 | 23 | 176 |
| 1731705960 | 23.415 | 1.22 | 5.47 | 22.945 | 23.415 | 22.945 | 240 |
| 1731619560 | 22.2 | 1.03 | 4.87 | 21.59 | 22.205 | 21.59 | 782 |
| 1731533160 | 21.17 | 0.25 | 1.20 | 21.395 | 21.495 | 21.17 | 492 |
| 1731446820 | 20.92 | 0.02 | 0.07 | 21.34 | 21.34 | 20.92 | 61 |
| 1731360420 | 20.905 | -0.24 | -1.16 | 21.02 | 21.235 | 20.85 | 132 |
| 1731101220 | 21.149999 | -0.45 | -2.08 | 21.149999 | 21.149999 | 21.149999 | 97 |
| 1731014760 | 21.6 | 0.47 | 2.20 | 21.045 | 21.6 | 20.66 | 1381 |
| 1730928360 | 21.135 | 1.76 | 9.06 | 20.655 | 21.135 | 20.655 | 157 |
| 1730841960 | 19.38 | -0.47 | -2.37 | 19.38 | 19.38 | 19.38 | 33 |
| 1730755560 | 19.85 | 0 | 0.00 | 19.85 | 19.85 | 19.85 | 0 |
| 1730496360 | 19.85 | 0.44 | 2.28 | 19.702 | 19.85 | 19.396 | 194 |
| 1730409960 | 19.408 | 0.54 | 2.85 | 19.408 | 19.408 | 19.408 | 200 |
| 1730323560 | 18.87 | 0 | 0.00 | 18.87 | 18.87 | 18.87 | 0 |
| 1730237160 | 18.87 | 0.3 | 1.59 | 18.87 | 18.87 | 18.87 | 972 |
| 1730150760 | 18.574 | -0.13 | -0.68 | 18.702 | 18.702 | 18.1 | 3964 |
| 1729888020 | 18.702 | 0.17 | 0.92 | 18.702 | 18.702 | 18.702 | 50 |
| 1729801560 | 18.532 | 0 | 0.00 | 18.532 | 18.532 | 18.532 | 0 |
| 1729715160 | 18.532 | -1.46 | -7.29 | 19.076 | 19.076 | 18.532 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
