Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,345.50
-45.00 (-1.88%)
Sep 29, 2025, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,380.002,401.002,372.002,390.502,390.500.74%983,100
Sep 25, 20252,364.002,386.502,360.002,373.002,373.000.51%709,500
Sep 24, 20252,424.502,434.002,361.002,361.002,361.00-1.09%1,506,400
Sep 22, 20252,358.002,398.002,350.002,387.002,387.001.14%1,795,600
Sep 19, 20252,328.502,375.502,328.502,360.002,360.001.81%1,960,600
Sep 18, 20252,318.502,325.002,307.002,318.002,318.000.46%525,900
Sep 17, 20252,303.502,318.502,291.002,307.502,307.50-0.19%923,800
Sep 16, 20252,290.002,314.002,286.002,312.002,312.001.05%923,800
Sep 12, 20252,290.502,299.502,282.502,288.002,288.000.24%923,400
Sep 11, 20252,293.002,297.502,272.002,282.502,282.50-0.39%923,400
Sep 10, 20252,270.002,297.002,268.502,291.502,291.500.81%575,900
Sep 9, 20252,282.502,288.002,267.502,273.002,273.00-0.29%747,400
Sep 8, 20252,275.002,279.502,262.502,279.502,279.500.42%882,200
Sep 5, 20252,266.002,288.502,260.002,270.002,270.000.80%974,600
Sep 4, 20252,255.002,256.502,236.502,252.002,252.000.42%883,400
Sep 3, 20252,293.002,297.502,239.502,242.502,242.50-2.77%1,598,800
Sep 2, 20252,281.002,308.502,279.502,306.502,306.501.63%790,300
Sep 1, 20252,275.002,301.502,266.502,269.502,269.50-0.94%795,000
Aug 29, 20252,310.002,314.002,281.502,291.002,291.00-1.10%912,500
Aug 28, 20252,345.002,349.502,316.502,316.502,316.50-1.43%1,112,400
Aug 27, 20252,362.002,366.002,342.002,350.002,350.00-0.61%1,045,400
Aug 26, 20252,375.002,428.502,362.002,364.502,364.50-0.82%1,775,800
Aug 25, 20252,390.002,393.002,371.502,384.002,384.000.48%1,243,300
Aug 22, 20252,370.002,375.502,351.002,372.502,372.500.70%970,300
Aug 21, 20252,356.002,359.002,336.502,356.002,356.00-0.21%1,278,400
Aug 20, 20252,377.002,393.002,361.002,361.002,361.00-0.30%636,700
Aug 19, 20252,375.002,376.002,349.002,368.002,368.000.19%1,040,200
Aug 18, 20252,401.002,404.502,361.002,363.502,363.50-1.81%1,172,000
Aug 15, 20252,353.502,407.002,350.002,407.002,407.002.62%1,515,200
Aug 14, 20252,315.002,357.002,315.002,345.502,345.500.99%949,900
Aug 13, 20252,311.502,334.502,308.002,322.502,322.500.26%1,064,300
Aug 12, 20252,310.502,324.502,304.002,316.502,316.500.54%1,272,200
Aug 8, 20252,299.502,305.002,280.502,304.002,304.000.70%994,700
Aug 7, 20252,272.002,309.502,264.002,288.002,288.000.35%985,500
Aug 6, 20252,278.002,284.002,247.502,280.002,280.000.68%884,700
Aug 5, 20252,267.502,294.002,252.502,264.502,264.500.73%1,334,300
Aug 4, 20252,200.002,256.502,198.002,248.002,248.001.10%1,552,500
Aug 1, 20252,229.502,238.502,212.002,223.502,223.500.27%1,427,100
Jul 31, 20252,215.002,223.002,204.502,217.502,217.500.41%665,400
Jul 30, 20252,217.002,221.502,198.002,208.502,208.50-0.38%923,500
Jul 29, 20252,221.002,221.502,210.002,217.002,217.00-0.45%720,100
Jul 28, 20252,264.002,264.002,222.002,227.002,227.00-1.98%1,069,200
Jul 25, 20252,288.002,289.502,263.002,272.002,272.00-1.02%919,800
Jul 24, 20252,290.002,318.002,265.502,295.502,295.501.01%1,607,200
Jul 23, 20252,196.502,293.502,189.002,272.502,272.504.99%3,009,300
Jul 22, 20252,168.002,173.002,155.002,164.502,164.50-0.21%690,500
Jul 18, 20252,185.002,188.002,160.502,169.002,169.000.28%667,800
Jul 17, 20252,170.002,178.002,152.502,163.002,163.00-0.85%722,000
Jul 16, 20252,189.002,201.502,171.502,181.502,181.50-0.46%908,100
Jul 15, 20252,170.002,217.002,170.002,191.502,191.501.32%1,482,600