Mizuho Finl Grp Inc (PK) (MZHOF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.135 | -3.88898406716 | 29.185 | 29.185 | 28.05 | 51 | 28.06123762 | CS |
| 4 | 3.06 | 12.2448979592 | 24.99 | 29.185 | 24.99 | 3074 | 28.81440818 | CS |
| 12 | 1.305 | 4.8794167134 | 26.745 | 29.185 | 23.35 | 2212 | 27.4164664 | CS |
| 26 | 6 | 27.2108843537 | 22.05 | 29.185 | 18.7 | 3088 | 24.68444636 | CS |
| 52 | 9.3193 | 49.7541469352 | 18.7307 | 29.185 | 17.4 | 5765 | 20.9008555 | CS |
| 156 | 14.46 | 106.401766004 | 13.59 | 29.185 | 10.72 | 8947 | 14.61963408 | CS |
| 260 | 26.6615 | 1920.16564638 | 1.3885 | 29.185 | 0.98 | 34762 | 3.35277718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522360 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1740435960 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1740176760 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1740090360 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1740003960 | 28.05 | -1.14 | -3.89 | 28.05 | 28.05 | 28.05 | 100 |
| 1739917740 | 29.185 | 0 | 0.00 | 29.185 | 29.185 | 29.185 | 1 |
| 1739572020 | 29.185 | 0 | 0.00 | 29.185 | 29.185 | 29.185 | 5 |
| 1739485320 | 29.185 | 0.95 | 3.35 | 29.185 | 29.185 | 29.185 | 1 |
| 1739399340 | 28.24 | 0 | 0.00 | 28.24 | 28.24 | 28.24 | 0 |
| 1739312940 | 28.24 | 0.24 | 0.86 | 28.24 | 28.24 | 28.24 | 6 |
| 1739226000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 6180 |
| 1738967160 | 28 | -1.07 | -3.68 | 28 | 28 | 28 | 200 |
| 1738880940 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1738794540 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1738708140 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1738621740 | 29.07 | 1.62 | 5.90 | 29.07 | 29.07 | 29.07 | 24014 |
| 1738362480 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1738276080 | 27.45 | 2.46 | 9.84 | 27.45 | 27.45 | 27.45 | 17 |
| 1738189680 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1738103280 | 24.99 | -1.12 | -4.30 | 24.99 | 24.99 | 24.99 | 220 |
| 1738016820 | 26.1131 | 0.6 | 2.37 | 27.05 | 27.05 | 26.1131 | 220 |
| 1737757620 | 25.509239 | 0 | 0.00 | 25.509239 | 25.509239 | 25.509239 | 0 |
| 1737671220 | 25.509239 | 0 | 0.00 | 25.509239 | 25.509239 | 25.509239 | 0 |
| 1737584820 | 25.509239 | 0 | 0.00 | 25.509239 | 25.509239 | 25.509239 | 0 |
| 1737498420 | 25.509239 | 0 | 0.00 | 25.509239 | 25.509239 | 25.509239 | 0 |
| 1737152820 | 25.509239 | 0 | 0.00 | 25.509239 | 25.509239 | 25.509239 | 0 |
| 1737066420 | 25.509239 | 0.51 | 2.04 | 25.509239 | 25.509239 | 25.509239 | 4400 |
| 1736979780 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736893380 | 25 | 0.1 | 0.40 | 25 | 25 | 25 | 700 |
| 1736806920 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1736547720 | 24.9 | 0.5 | 2.05 | 24.9 | 24.9 | 24.9 | 5110 |
| 1736374800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1736288400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1736202000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735942800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735856400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735683600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735597200 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735338000 | 24.4 | -1.15 | -4.50 | 25.96 | 25.96 | 24.4 | 26 |
| 1735252020 | 25.55 | -0.75 | -2.85 | 25.6 | 25.6 | 25.55 | 5 |
| 1735079340 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1734992940 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1734733740 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1734647340 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1734560940 | 26.3 | 0.55 | 2.14 | 26.3 | 26.3 | 26.3 | 7 |
| 1734474360 | 25.75 | 2.1 | 8.88 | 25.75 | 25.75 | 25.75 | 8 |
| 1734388140 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1734128940 | 23.65 | -3.1 | -11.59 | 23.35 | 23.65 | 23.35 | 5212 |
| 1734042000 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1733955600 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1733869200 | 26.75 | 0 | 0.02 | 26.75 | 26.75 | 26.75 | 4 |
| 1733782800 | 26.745 | 0 | 0.00 | 26.745 | 26.745 | 26.745 | 0 |
| 1733523600 | 26.745 | 0.9 | 3.46 | 26.745 | 26.745 | 26.745 | 10 |
| 1733437380 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 0 |
| 1733350980 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 0 |
| 1733264580 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 0 |
| 1733178180 | 25.85 | 2.15 | 9.07 | 27.4 | 27.4 | 25.85 | 112 |
| 1732918200 | 23.7 | -1.9 | -7.42 | 23.7 | 23.7 | 23.7 | 250 |
| 1732717800 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1732631400 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
