Mizuho Financial Group Inc (MZ8A)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.76211453744 | 4.54 | 4.54 | 4.54 | 100 | 4.54 | DE |
| 4 | 0.72 | 18.4615384615 | 3.9 | 4.54 | 3.9 | 1935 | 4.09055161 | DE |
| 12 | 0.88 | 23.5294117647 | 3.74 | 4.54 | 3.5 | 1427 | 3.87788388 | DE |
| 26 | 0.82 | 21.5789473684 | 3.8 | 4.54 | 3.5 | 1253 | 3.92476013 | DE |
| 52 | 1.62 | 54 | 3 | 4.54 | 3 | 1237 | 3.70947617 | DE |
| 156 | 1.36 | 41.717791411 | 3.26 | 4.54 | 2.92 | 1167 | 3.63596536 | DE |
| 260 | 1.36 | 41.717791411 | 3.26 | 4.54 | 2.92 | 1167 | 3.63596536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965160 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1731705960 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1731619560 | 4.54 | 0.38 | 9.13 | 4.54 | 4.54 | 4.54 | 100 |
| 1731533160 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731446760 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731360360 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731101160 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731014760 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1730928360 | 4.16 | 0.16 | 4.00 | 4.16 | 4.16 | 4.16 | 4081 |
| 1730841960 | 4 | 0.1 | 2.56 | 4 | 4 | 4 | 3500 |
| 1730755560 | 3.9 | -0.04 | -1.02 | 3.9 | 3.9 | 3.9 | 60 |
| 1730492760 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730406360 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730319960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730233560 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1730147160 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729887960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729801560 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729715160 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729628760 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729542360 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729283160 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729196760 | 3.94 | 0.12 | 3.14 | 3.94 | 3.94 | 3.94 | 227 |
| 1729110360 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1729023960 | 3.82 | 0.1 | 2.69 | 3.82 | 3.82 | 3.82 | 4000 |
| 1728937560 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728678360 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728591960 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1728505560 | 3.72 | -0.1 | -2.62 | 3.72 | 3.72 | 3.72 | 5 |
| 1728419160 | 3.82 | -0.12 | -3.05 | 3.94 | 3.94 | 3.7 | 2800 |
| 1728332760 | 3.94 | 0.3 | 8.24 | 3.94 | 3.94 | 3.94 | 300 |
| 1728073620 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1727987220 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1727900820 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1727814420 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1727728020 | 3.64 | 0.02 | 0.55 | 3.64 | 3.64 | 3.64 | 100 |
| 1727468760 | 3.62 | 0.12 | 3.43 | 3.62 | 3.62 | 3.62 | 2900 |
| 1727382360 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727295960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727209560 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1727123160 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726863960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726777560 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726691160 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726604760 | 3.5 | -0.22 | -5.91 | 3.5 | 3.5 | 3.5 | 1000 |
| 1726518360 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1726259160 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1726172760 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1726086360 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1725999960 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1725913560 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1725654360 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1725567960 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1725481560 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1725395160 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1725308760 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1725049560 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1724963160 | 3.72 | -0.02 | -0.53 | 3.72 | 3.72 | 3.72 | 500 |
| 1724876820 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1724790420 | 3.74 | -0.1 | -2.60 | 3.74 | 3.74 | 3.74 | 407 |
| 1724655600 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724396400 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724310000 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724223600 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724137200 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1724050800 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
