Aozora Bank, Ltd. (TYO:8304)
Japan · Delayed Price · Currency is JPY 2,605.50
+46.00 (1.80%)
Mar 25, 2026, 3:30 PM JST
Aozora Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2,606.00 | 2,627.00 | 2,595.50 | 2,605.50 | 2,605.50 | 1.80% | 760,100 |
| Mar 24, 2026 | 2,523.00 | 2,564.00 | 2,511.00 | 2,559.50 | 2,559.50 | 4.47% | 1,245,700 |
| Mar 23, 2026 | 2,448.00 | 2,485.00 | 2,418.50 | 2,450.00 | 2,450.00 | -1.39% | 1,615,300 |
| Mar 19, 2026 | 2,500.00 | 2,506.50 | 2,477.00 | 2,484.50 | 2,484.50 | -2.22% | 1,027,800 |
| Mar 18, 2026 | 2,494.00 | 2,541.00 | 2,494.00 | 2,541.00 | 2,541.00 | 3.29% | 984,900 |
| Mar 17, 2026 | 2,463.00 | 2,480.50 | 2,447.00 | 2,460.00 | 2,460.00 | 0.47% | 481,800 |
| Mar 16, 2026 | 2,475.00 | 2,490.00 | 2,441.00 | 2,448.50 | 2,448.50 | -1.59% | 521,600 |
| Mar 13, 2026 | 2,466.00 | 2,496.50 | 2,465.50 | 2,488.00 | 2,488.00 | - | 697,400 |
| Mar 12, 2026 | 2,565.00 | 2,565.00 | 2,472.00 | 2,488.00 | 2,488.00 | -3.43% | 1,029,300 |
| Mar 11, 2026 | 2,599.00 | 2,620.50 | 2,576.00 | 2,576.50 | 2,576.50 | -0.10% | 1,073,900 |
| Mar 10, 2026 | 2,546.00 | 2,579.00 | 2,535.00 | 2,579.00 | 2,579.00 | 3.33% | 936,000 |
| Mar 9, 2026 | 2,450.50 | 2,508.00 | 2,443.00 | 2,496.00 | 2,496.00 | -3.91% | 1,584,800 |
| Mar 6, 2026 | 2,564.00 | 2,613.00 | 2,556.00 | 2,597.50 | 2,597.50 | -0.63% | 807,600 |
| Mar 5, 2026 | 2,613.50 | 2,633.00 | 2,584.00 | 2,614.00 | 2,614.00 | 4.00% | 1,179,800 |
| Mar 4, 2026 | 2,578.00 | 2,610.00 | 2,477.00 | 2,513.50 | 2,513.50 | -5.47% | 1,812,600 |
| Mar 3, 2026 | 2,730.00 | 2,744.00 | 2,654.00 | 2,659.00 | 2,659.00 | -2.53% | 1,191,300 |
| Mar 2, 2026 | 2,725.00 | 2,739.00 | 2,671.50 | 2,728.00 | 2,728.00 | -3.43% | 1,720,100 |
| Feb 27, 2026 | 2,785.00 | 2,827.00 | 2,767.50 | 2,825.00 | 2,825.00 | 2.34% | 1,109,600 |
| Feb 26, 2026 | 2,760.00 | 2,779.50 | 2,741.50 | 2,760.50 | 2,760.50 | 1.04% | 830,800 |
| Feb 25, 2026 | 2,764.50 | 2,764.50 | 2,694.50 | 2,732.00 | 2,732.00 | -1.87% | 1,359,100 |
| Feb 24, 2026 | 2,834.50 | 2,834.50 | 2,732.00 | 2,784.00 | 2,784.00 | -3.25% | 1,772,500 |
| Feb 20, 2026 | 2,858.00 | 2,889.50 | 2,855.00 | 2,877.50 | 2,877.50 | -0.48% | 1,254,700 |
| Feb 19, 2026 | 2,840.00 | 2,891.50 | 2,835.50 | 2,891.50 | 2,891.50 | 1.81% | 1,022,200 |
| Feb 18, 2026 | 2,818.00 | 2,853.00 | 2,815.50 | 2,840.00 | 2,840.00 | 1.23% | 742,400 |
| Feb 17, 2026 | 2,797.50 | 2,826.00 | 2,788.00 | 2,805.50 | 2,805.50 | -0.23% | 840,200 |
| Feb 16, 2026 | 2,810.00 | 2,820.00 | 2,763.50 | 2,812.00 | 2,812.00 | -0.05% | 968,100 |
| Feb 13, 2026 | 2,864.50 | 2,868.00 | 2,800.00 | 2,813.50 | 2,813.50 | -2.17% | 1,429,500 |
| Feb 12, 2026 | 2,895.00 | 2,925.50 | 2,856.00 | 2,876.00 | 2,876.00 | -0.55% | 1,431,400 |
| Feb 10, 2026 | 2,865.50 | 2,902.50 | 2,848.50 | 2,892.00 | 2,892.00 | 0.92% | 1,196,100 |
| Feb 9, 2026 | 2,845.00 | 2,892.00 | 2,836.00 | 2,865.50 | 2,865.50 | 2.50% | 1,987,600 |
| Feb 6, 2026 | 2,698.50 | 2,795.50 | 2,665.50 | 2,795.50 | 2,795.50 | 1.25% | 1,655,200 |
| Feb 5, 2026 | 2,630.00 | 2,762.50 | 2,621.50 | 2,761.00 | 2,761.00 | 7.60% | 4,064,900 |
| Feb 4, 2026 | 2,550.00 | 2,584.00 | 2,538.00 | 2,566.00 | 2,566.00 | 0.59% | 1,068,600 |
| Feb 3, 2026 | 2,525.00 | 2,553.00 | 2,515.50 | 2,551.00 | 2,551.00 | 2.16% | 1,116,100 |
| Feb 2, 2026 | 2,510.00 | 2,537.00 | 2,490.50 | 2,497.00 | 2,497.00 | -0.20% | 1,267,700 |
| Jan 30, 2026 | 2,464.00 | 2,507.00 | 2,460.00 | 2,502.00 | 2,502.00 | 0.85% | 722,800 |
| Jan 29, 2026 | 2,448.00 | 2,487.50 | 2,434.50 | 2,481.00 | 2,481.00 | 0.59% | 816,200 |
| Jan 28, 2026 | 2,460.00 | 2,498.50 | 2,455.50 | 2,466.50 | 2,466.50 | -0.02% | 906,200 |
| Jan 27, 2026 | 2,458.00 | 2,479.50 | 2,433.00 | 2,467.00 | 2,467.00 | -0.94% | 1,406,000 |
| Jan 26, 2026 | 2,495.00 | 2,511.00 | 2,457.50 | 2,490.50 | 2,490.50 | -1.42% | 1,350,400 |
| Jan 23, 2026 | 2,518.00 | 2,538.00 | 2,510.50 | 2,526.50 | 2,526.50 | 0.38% | 920,500 |
| Jan 22, 2026 | 2,515.00 | 2,545.50 | 2,507.50 | 2,517.00 | 2,517.00 | 0.16% | 1,542,500 |
| Jan 21, 2026 | 2,518.50 | 2,528.50 | 2,477.50 | 2,513.00 | 2,513.00 | -2.84% | 2,099,200 |
| Jan 20, 2026 | 2,611.00 | 2,616.00 | 2,576.00 | 2,586.50 | 2,586.50 | -0.94% | 961,600 |
| Jan 19, 2026 | 2,629.50 | 2,630.00 | 2,600.00 | 2,611.00 | 2,611.00 | -1.02% | 1,042,700 |
| Jan 16, 2026 | 2,664.50 | 2,678.00 | 2,638.00 | 2,638.00 | 2,638.00 | -1.46% | 1,372,800 |
| Jan 15, 2026 | 2,665.00 | 2,678.00 | 2,641.50 | 2,677.00 | 2,677.00 | -0.32% | 1,594,200 |
| Jan 14, 2026 | 2,644.00 | 2,688.00 | 2,639.00 | 2,685.50 | 2,685.50 | 1.82% | 1,559,000 |
| Jan 13, 2026 | 2,596.50 | 2,639.00 | 2,592.00 | 2,637.50 | 2,637.50 | 2.67% | 1,658,600 |
| Jan 9, 2026 | 2,618.00 | 2,628.50 | 2,568.00 | 2,569.00 | 2,569.00 | -0.33% | 1,266,200 |