Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,526.50
+9.50 (0.38%)
Jan 23, 2026, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,515.002,545.502,507.502,517.002,517.000.16%1,542,500
Jan 21, 20262,518.502,528.502,477.502,513.002,513.00-2.84%2,099,200
Jan 20, 20262,611.002,616.002,576.002,586.502,586.50-0.94%961,600
Jan 19, 20262,629.502,630.002,600.002,611.002,611.00-1.02%1,042,700
Jan 16, 20262,664.502,678.002,638.002,638.002,638.00-1.46%1,372,800
Jan 15, 20262,665.002,678.002,641.502,677.002,677.00-0.32%1,594,200
Jan 14, 20262,644.002,688.002,639.002,685.502,685.501.82%1,559,000
Jan 13, 20262,596.502,639.002,592.002,637.502,637.502.67%1,658,600
Jan 9, 20262,618.002,628.502,568.002,569.002,569.00-0.33%1,266,200
Jan 8, 20262,605.002,615.502,577.502,577.502,577.50-1.73%1,642,500
Jan 7, 20262,575.002,636.502,571.502,623.002,623.002.04%1,660,000
Jan 6, 20262,533.502,574.002,531.502,570.502,570.501.84%1,194,300
Jan 5, 20262,520.002,538.002,502.502,524.002,524.000.60%1,452,100
Dec 30, 20252,503.502,525.502,500.002,509.002,509.00-0.20%860,400
Dec 29, 20252,496.502,521.502,480.002,514.002,514.000.54%950,800
Dec 26, 20252,503.002,517.002,495.002,500.502,478.500.06%808,600
Dec 25, 20252,500.002,506.002,494.502,499.002,477.01-0.12%827,800
Dec 24, 20252,512.002,523.002,487.502,502.002,479.99-0.58%796,300
Dec 23, 20252,497.002,530.002,497.002,516.502,494.360.98%1,049,500
Dec 22, 20252,493.002,507.002,482.002,492.002,470.070.42%1,371,700
Dec 19, 20252,489.002,504.502,465.002,481.502,459.67-0.08%2,004,300
Dec 18, 20252,443.002,492.502,433.502,483.502,461.652.52%1,804,500
Dec 17, 20252,400.502,450.002,377.502,422.502,401.192.17%1,602,100
Dec 16, 20252,406.002,412.002,371.002,371.002,350.14-1.37%1,025,000
Dec 15, 20252,362.002,413.002,362.002,404.002,382.851.80%1,242,100
Dec 12, 20252,360.002,383.502,355.002,361.502,340.720.66%1,088,500
Dec 11, 20252,405.002,408.502,344.002,346.002,325.36-2.27%1,044,700
Dec 10, 20252,390.002,409.502,387.002,400.502,379.38-0.17%775,600
Dec 9, 20252,410.002,425.002,402.002,404.502,383.340.21%873,200
Dec 8, 20252,399.002,399.502,380.002,399.502,378.390.02%1,132,600
Dec 5, 20252,446.002,447.002,391.002,399.002,377.89-0.54%982,700
Dec 4, 20252,411.502,419.502,393.502,412.002,390.780.92%817,300
Dec 3, 20252,415.002,415.002,378.002,390.002,368.97-1.34%868,000
Dec 2, 20252,427.502,456.502,421.002,422.502,401.19-0.10%1,289,900
Dec 1, 20252,410.502,443.502,404.002,425.002,403.660.41%1,478,700
Nov 28, 20252,376.002,422.002,372.002,415.002,393.751.30%1,480,600
Nov 27, 20252,354.502,384.002,348.002,384.002,363.021.77%1,139,300
Nov 26, 20252,323.502,342.502,314.002,342.502,321.891.58%924,000
Nov 25, 20252,322.002,327.002,281.502,306.002,285.71-0.09%735,200
Nov 21, 20252,297.002,326.502,297.002,308.002,287.69-0.62%857,000
Nov 20, 20252,300.002,339.002,292.002,322.502,302.071.86%1,064,200
Nov 19, 20252,317.502,322.502,280.002,280.002,259.94-1.00%1,015,300
Nov 18, 20252,350.002,369.502,302.502,303.002,282.74-3.66%1,393,000
Nov 17, 20252,425.002,428.002,371.002,390.502,369.47-2.07%1,800,200
Nov 14, 20252,330.002,450.002,319.502,441.002,419.527.11%4,416,800
Nov 13, 20252,270.002,279.002,254.002,279.002,258.951.11%1,061,000
Nov 12, 20252,265.002,277.002,254.002,254.002,234.17-0.22%847,800
Nov 11, 20252,270.002,274.502,247.002,259.002,239.12-0.37%529,800
Nov 10, 20252,246.002,270.002,243.502,267.502,247.551.27%532,400
Nov 7, 20252,228.002,242.002,215.002,239.002,219.300.40%541,900