Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,614.00
+100.50 (4.00%)
Mar 5, 2026, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,613.502,633.002,584.002,614.002,614.004.00%1,179,800
Mar 4, 20262,578.002,610.002,477.002,513.502,513.50-5.47%1,812,600
Mar 3, 20262,730.002,744.002,654.002,659.002,659.00-2.53%1,191,300
Mar 2, 20262,725.002,739.002,671.502,728.002,728.00-3.43%1,720,100
Feb 27, 20262,785.002,827.002,767.502,825.002,825.002.34%1,109,600
Feb 26, 20262,760.002,779.502,741.502,760.502,760.501.04%830,800
Feb 25, 20262,764.502,764.502,694.502,732.002,732.00-1.87%1,359,100
Feb 24, 20262,834.502,834.502,732.002,784.002,784.00-3.25%1,772,500
Feb 20, 20262,858.002,889.502,855.002,877.502,877.50-0.48%1,254,700
Feb 19, 20262,840.002,891.502,835.502,891.502,891.501.81%1,022,200
Feb 18, 20262,818.002,853.002,815.502,840.002,840.001.23%742,400
Feb 17, 20262,797.502,826.002,788.002,805.502,805.50-0.23%840,200
Feb 16, 20262,810.002,820.002,763.502,812.002,812.00-0.05%968,100
Feb 13, 20262,864.502,868.002,800.002,813.502,813.50-2.17%1,429,500
Feb 12, 20262,895.002,925.502,856.002,876.002,876.00-0.55%1,431,400
Feb 10, 20262,865.502,902.502,848.502,892.002,892.000.92%1,196,100
Feb 9, 20262,845.002,892.002,836.002,865.502,865.502.50%1,987,600
Feb 6, 20262,698.502,795.502,665.502,795.502,795.501.25%1,655,200
Feb 5, 20262,630.002,762.502,621.502,761.002,761.007.60%4,064,900
Feb 4, 20262,550.002,584.002,538.002,566.002,566.000.59%1,068,600
Feb 3, 20262,525.002,553.002,515.502,551.002,551.002.16%1,116,100
Feb 2, 20262,510.002,537.002,490.502,497.002,497.00-0.20%1,267,700
Jan 30, 20262,464.002,507.002,460.002,502.002,502.000.85%722,800
Jan 29, 20262,448.002,487.502,434.502,481.002,481.000.59%816,200
Jan 28, 20262,460.002,498.502,455.502,466.502,466.50-0.02%906,200
Jan 27, 20262,458.002,479.502,433.002,467.002,467.00-0.94%1,406,000
Jan 26, 20262,495.002,511.002,457.502,490.502,490.50-1.42%1,350,400
Jan 23, 20262,518.002,538.002,510.502,526.502,526.500.38%920,500
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