Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,223.50
+6.00 (0.27%)
Aug 1, 2025, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20252,150.002,165.502,142.502,163.002,163.000.25%559,500
Jul 11, 20252,130.002,180.002,127.502,157.502,157.501.70%1,310,200
Jul 10, 20252,117.002,123.502,100.002,121.502,121.500.21%944,100
Jul 9, 20252,094.002,117.002,088.002,117.002,117.001.41%944,100
Jul 8, 20252,072.002,091.002,067.002,087.502,087.500.14%803,900
Jul 7, 20252,105.002,111.002,077.002,084.502,084.50-1.35%933,900
Jul 4, 20252,114.002,132.502,111.502,113.002,113.00-0.05%1,043,500
Jul 3, 20252,119.502,128.502,100.502,114.002,114.00-0.09%1,389,700
Jul 2, 20252,101.502,117.502,081.002,116.002,116.00-0.05%1,308,600
Jul 1, 20252,138.002,146.002,113.002,117.002,117.00-2.08%1,442,100
Jun 30, 20252,159.502,182.502,155.502,162.002,162.000.42%1,050,500
Jun 27, 20252,149.002,162.502,136.002,153.002,153.000.05%920,500
Jun 26, 20252,135.002,152.002,135.002,152.002,130.000.44%773,900
Jun 25, 20252,145.502,150.002,128.002,142.502,120.600.16%665,800
Jun 24, 20252,139.002,165.002,133.502,139.002,117.130.97%907,700
Jun 23, 20252,117.002,124.002,109.002,118.502,096.84-0.45%910,900
Jun 20, 20252,111.502,138.002,110.502,128.002,106.250.90%2,612,800
Jun 19, 20252,122.502,134.502,105.502,109.002,087.44-0.12%633,500
Jun 18, 20252,119.502,119.502,098.502,111.502,089.91-0.52%1,047,100
Jun 17, 20252,121.502,134.502,115.502,122.502,100.800.47%676,300
Jun 16, 20252,099.002,120.002,090.502,112.502,090.901.61%991,700
Jun 13, 20252,109.502,109.502,069.002,079.002,057.75-0.81%773,200
Jun 12, 20252,091.502,113.502,087.002,096.002,074.57-0.12%573,000
Jun 11, 20252,130.002,137.502,098.502,098.502,077.05-1.43%715,100
Jun 10, 20252,151.502,159.502,129.002,129.002,107.24-1.16%1,177,800
Jun 9, 20252,163.502,167.002,134.002,154.002,131.98-0.23%963,500
Jun 6, 20252,149.002,164.502,146.002,159.002,136.930.09%1,176,300
Jun 5, 20252,130.002,164.002,123.002,157.002,134.950.87%1,224,200
Jun 4, 20252,132.002,159.002,127.502,138.502,116.640.94%1,258,300
Jun 3, 20252,125.002,134.002,104.502,118.502,096.84-0.07%1,106,600
Jun 2, 20252,095.002,132.502,088.502,120.002,098.331.15%1,234,800
May 30, 20252,060.002,100.002,050.002,096.002,074.571.40%1,038,200
May 29, 20252,055.002,077.502,054.502,067.002,045.870.66%755,100
May 28, 20252,070.002,081.002,053.502,053.502,032.51-0.51%1,050,700
May 27, 20252,044.502,066.002,040.002,064.002,042.901.25%700,500
May 26, 20252,052.502,064.002,034.002,038.502,017.66-1.00%916,900
May 23, 20252,070.002,085.002,055.502,059.002,037.95-0.53%725,500