Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,252.50
-54.00 (-2.34%)
Sep 3, 2025, 11:30 AM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,281.002,308.502,279.502,306.502,306.501.63%790,300
Sep 1, 20252,275.002,301.502,266.502,269.502,269.50-0.94%795,000
Aug 29, 20252,310.002,314.002,281.502,291.002,291.00-1.10%912,500
Aug 28, 20252,345.002,349.502,316.502,316.502,316.50-1.43%1,112,400
Aug 27, 20252,362.002,366.002,342.002,350.002,350.00-0.61%1,045,400
Aug 26, 20252,375.002,428.502,362.002,364.502,364.50-0.82%1,775,800
Aug 25, 20252,390.002,393.002,371.502,384.002,384.000.48%1,243,300
Aug 22, 20252,370.002,375.502,351.002,372.502,372.500.70%970,300
Aug 21, 20252,356.002,359.002,336.502,356.002,356.00-0.21%1,278,400
Aug 20, 20252,377.002,393.002,361.002,361.002,361.00-0.30%636,700
Aug 19, 20252,375.002,376.002,349.002,368.002,368.000.19%1,040,200
Aug 18, 20252,401.002,404.502,361.002,363.502,363.50-1.81%1,172,000
Aug 15, 20252,353.502,407.002,350.002,407.002,407.002.62%1,515,200
Aug 14, 20252,315.002,357.002,315.002,345.502,345.500.99%949,900
Aug 13, 20252,311.502,334.502,308.002,322.502,322.500.26%1,064,300
Aug 12, 20252,310.502,324.502,304.002,316.502,316.500.54%1,272,200
Aug 8, 20252,299.502,305.002,280.502,304.002,304.000.70%994,700
Aug 7, 20252,272.002,309.502,264.002,288.002,288.000.35%985,500
Aug 6, 20252,278.002,284.002,247.502,280.002,280.000.68%884,700
Aug 5, 20252,267.502,294.002,252.502,264.502,264.500.73%1,334,300
Aug 4, 20252,200.002,256.502,198.002,248.002,248.001.10%1,552,500
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