Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,235.00
-18.50 (-0.82%)
Oct 24, 2025, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,250.002,252.502,234.502,235.002,235.00-0.82%559,700
Oct 23, 20252,283.002,289.002,252.002,253.502,253.50-2.02%828,700
Oct 22, 20252,307.502,319.002,292.502,300.002,300.00-0.20%1,241,000
Oct 21, 20252,280.002,313.002,267.002,304.502,304.502.17%1,066,600
Oct 20, 20252,229.002,261.502,220.002,255.502,255.502.29%1,127,500
Oct 17, 20252,247.502,257.002,204.002,205.002,205.00-3.71%1,342,900
Oct 16, 20252,283.002,298.002,279.002,290.002,290.000.79%460,900
Oct 15, 20252,291.002,293.002,266.502,272.002,272.001.11%695,100
Oct 14, 20252,248.002,289.002,245.002,247.002,247.00-0.71%1,029,400
Oct 10, 20252,310.502,313.002,257.502,263.002,263.00-1.95%848,500
Oct 9, 20252,303.002,317.502,295.002,308.002,308.00-0.41%740,200
Oct 8, 20252,293.002,338.002,290.002,317.502,317.500.39%708,400
Oct 7, 20252,334.502,343.502,308.502,308.502,308.50-0.80%689,300
Oct 6, 20252,392.002,407.502,319.502,327.002,327.00-1.00%1,801,200
Oct 3, 20252,274.002,354.502,271.502,350.502,350.503.48%962,800
Oct 2, 20252,270.002,281.002,259.502,271.502,271.50-0.13%574,500
Oct 1, 20252,286.002,300.002,267.002,274.502,274.50-1.75%907,000
Sep 30, 20252,323.002,329.502,304.002,315.002,315.00-1.30%721,900
Sep 29, 20252,369.502,372.502,336.002,345.502,345.50-1.88%996,100
Sep 26, 20252,380.002,401.002,372.002,390.502,368.500.74%983,100
Sep 25, 20252,364.002,386.502,360.002,373.002,351.160.51%709,500
Sep 24, 20252,424.502,434.002,361.002,361.002,339.27-1.09%1,506,400
Sep 22, 20252,358.002,398.002,350.002,387.002,365.031.14%1,795,600
Sep 19, 20252,328.502,375.502,328.502,360.002,338.281.81%1,960,600
Sep 18, 20252,318.502,325.002,307.002,318.002,296.670.46%525,900
Sep 17, 20252,303.502,318.502,291.002,307.502,286.26-0.19%923,800
Sep 16, 20252,290.002,314.002,286.002,312.002,290.721.05%923,800
Sep 12, 20252,290.502,299.502,282.502,288.002,266.940.24%923,400
Sep 11, 20252,293.002,297.502,272.002,282.502,261.49-0.39%923,400
Sep 10, 20252,270.002,297.002,268.502,291.502,270.410.81%575,900
Sep 9, 20252,282.502,288.002,267.502,273.002,252.08-0.29%747,400
Sep 8, 20252,275.002,279.502,262.502,279.502,258.520.42%882,200
Sep 5, 20252,266.002,288.502,260.002,270.002,249.110.80%974,600
Sep 4, 20252,255.002,256.502,236.502,252.002,231.270.42%883,400
Sep 3, 20252,293.002,297.502,239.502,242.502,221.86-2.77%1,598,800
Sep 2, 20252,281.002,308.502,279.502,306.502,285.271.63%790,300
Sep 1, 20252,275.002,301.502,266.502,269.502,248.62-0.94%795,000
Aug 29, 20252,310.002,314.002,281.502,291.002,269.92-1.10%912,500
Aug 28, 20252,345.002,349.502,316.502,316.502,295.19-1.43%1,112,400
Aug 27, 20252,362.002,366.002,342.002,350.002,328.38-0.61%1,045,400
Aug 26, 20252,375.002,428.502,362.002,364.502,342.75-0.82%1,775,800
Aug 25, 20252,390.002,393.002,371.502,384.002,362.070.48%1,243,300
Aug 22, 20252,370.002,375.502,351.002,372.502,350.670.70%970,300
Aug 21, 20252,356.002,359.002,336.502,356.002,334.32-0.21%1,278,400
Aug 20, 20252,377.002,393.002,361.002,361.002,339.28-0.30%636,700
Aug 19, 20252,375.002,376.002,349.002,368.002,346.210.19%1,040,200
Aug 18, 20252,401.002,404.502,361.002,363.502,341.76-1.81%1,172,000
Aug 15, 20252,353.502,407.002,350.002,407.002,384.862.62%1,515,200
Aug 14, 20252,315.002,357.002,315.002,345.502,323.920.99%949,900
Aug 13, 20252,311.502,334.502,308.002,322.502,301.130.26%1,064,300