Aozora Bank, Ltd. (TYO:8304)
Japan · Delayed Price · Currency is JPY 2,924.00
-57.00 (-1.91%)
Nov 4, 2026, 12:39 PM JST
Aozora Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,004.00 | 3,020.00 | 2,922.50 | 2,924.00 | 2,924.00 | -1.91% | 267,100 |
| Nov 2, 2026 | 2,945.00 | 2,991.50 | 2,903.00 | 2,981.00 | 2,981.00 | -1.13% | 886,200 |
| Oct 30, 2026 | 3,025.00 | 3,051.00 | 2,990.00 | 3,015.00 | 3,015.00 | -1.18% | 720,900 |
| Oct 29, 2026 | 3,000.00 | 3,051.00 | 2,994.00 | 3,051.00 | 3,051.00 | 1.97% | 1,356,800 |
| Oct 28, 2026 | 3,029.00 | 3,029.00 | 2,971.50 | 2,992.00 | 2,992.00 | -0.50% | 862,400 |
| Oct 27, 2026 | 3,034.00 | 3,034.00 | 2,976.00 | 3,007.00 | 3,007.00 | 0.79% | 686,400 |
| Oct 26, 2026 | 2,954.00 | 3,024.00 | 2,946.50 | 2,983.50 | 2,983.50 | 0.98% | 932,600 |
| Oct 23, 2026 | 2,968.00 | 2,985.50 | 2,867.00 | 2,954.50 | 2,954.50 | -2.27% | 1,400,200 |
| Oct 22, 2026 | 3,111.00 | 3,128.00 | 3,005.00 | 3,023.00 | 3,023.00 | -2.58% | 1,147,500 |
| Oct 21, 2026 | 3,063.00 | 3,112.00 | 3,063.00 | 3,103.00 | 3,103.00 | 2.01% | 1,032,300 |
| Oct 20, 2026 | 3,153.00 | 3,166.00 | 3,035.00 | 3,042.00 | 3,042.00 | -4.49% | 1,150,900 |
| Oct 19, 2026 | 3,159.00 | 3,189.00 | 3,117.00 | 3,185.00 | 3,185.00 | -0.50% | 904,600 |
| Oct 16, 2026 | 3,200.00 | 3,219.00 | 3,172.00 | 3,201.00 | 3,201.00 | 1.14% | 1,183,300 |
| Oct 15, 2026 | 3,180.00 | 3,217.00 | 3,164.00 | 3,165.00 | 3,165.00 | -2.44% | 1,150,900 |
| Oct 14, 2026 | 3,292.00 | 3,298.00 | 3,236.00 | 3,244.00 | 3,244.00 | -1.82% | 976,700 |
| Oct 13, 2026 | 3,302.00 | 3,341.00 | 3,280.00 | 3,304.00 | 3,304.00 | 1.13% | 870,300 |
| Oct 9, 2026 | 3,329.00 | 3,348.00 | 3,267.00 | 3,267.00 | 3,267.00 | -1.24% | 1,041,800 |
| Oct 8, 2026 | 3,370.00 | 3,378.00 | 3,281.00 | 3,308.00 | 3,308.00 | -2.33% | 1,236,600 |
| Oct 7, 2026 | 3,439.00 | 3,465.00 | 3,387.00 | 3,387.00 | 3,387.00 | -1.74% | 1,149,300 |
| Oct 6, 2026 | 3,415.00 | 3,452.00 | 3,401.00 | 3,447.00 | 3,447.00 | 1.44% | 759,900 |
| Oct 5, 2026 | 3,400.00 | 3,419.00 | 3,365.00 | 3,398.00 | 3,398.00 | 0.27% | 916,300 |
| Oct 2, 2026 | 3,433.00 | 3,479.00 | 3,389.00 | 3,389.00 | 3,389.00 | -2.92% | 1,499,300 |
| Oct 1, 2026 | 3,457.00 | 3,518.00 | 3,403.00 | 3,491.00 | 3,491.00 | -0.03% | 1,436,000 |
| Sep 30, 2026 | 3,430.00 | 3,492.00 | 3,403.00 | 3,492.00 | 3,492.00 | 1.90% | 1,253,000 |
| Sep 29, 2026 | 3,500.00 | 3,503.00 | 3,427.00 | 3,427.00 | 3,427.00 | -2.75% | 1,205,600 |
| Sep 28, 2026 | 3,572.00 | 3,593.00 | 3,540.00 | 3,549.00 | 3,524.00 | 0.65% | 1,370,400 |
| Sep 25, 2026 | 3,434.00 | 3,542.00 | 3,406.00 | 3,526.00 | 3,501.16 | 3.61% | 1,188,200 |
| Sep 24, 2026 | 3,486.00 | 3,486.00 | 3,395.00 | 3,403.00 | 3,379.03 | -2.38% | 1,132,300 |
| Sep 18, 2026 | 3,526.00 | 3,544.00 | 3,434.00 | 3,486.00 | 3,461.44 | -1.08% | 1,337,300 |
| Sep 17, 2026 | 3,522.00 | 3,551.00 | 3,507.00 | 3,524.00 | 3,499.18 | 0.46% | 854,200 |
| Sep 16, 2026 | 3,500.00 | 3,549.00 | 3,494.00 | 3,508.00 | 3,483.29 | 0.75% | 884,300 |
| Sep 15, 2026 | 3,529.00 | 3,544.00 | 3,464.00 | 3,482.00 | 3,457.47 | -1.75% | 1,212,500 |
| Sep 14, 2026 | 3,470.00 | 3,561.00 | 3,438.00 | 3,544.00 | 3,519.04 | 2.52% | 1,467,400 |
| Sep 11, 2026 | 3,380.00 | 3,480.00 | 3,370.00 | 3,457.00 | 3,432.65 | - | 1,258,900 |
| Sep 10, 2026 | 3,340.00 | 3,494.00 | 3,321.00 | 3,457.00 | 3,432.65 | 2.95% | 1,445,700 |
| Sep 9, 2026 | 3,368.00 | 3,383.00 | 3,345.00 | 3,358.00 | 3,334.35 | -0.68% | 1,097,000 |
| Sep 8, 2026 | 3,393.00 | 3,427.00 | 3,334.00 | 3,381.00 | 3,357.18 | -0.73% | 1,078,600 |
| Sep 7, 2026 | 3,396.00 | 3,425.00 | 3,384.00 | 3,406.00 | 3,382.01 | 0.03% | 1,204,300 |
| Sep 4, 2026 | 3,412.00 | 3,428.00 | 3,365.00 | 3,405.00 | 3,381.01 | -0.41% | 1,549,400 |
| Sep 3, 2026 | 3,448.00 | 3,466.00 | 3,388.00 | 3,419.00 | 3,394.92 | 0.44% | 2,092,000 |
| Sep 2, 2026 | 3,432.00 | 3,469.00 | 3,394.00 | 3,404.00 | 3,380.02 | -1.82% | 2,516,200 |
| Sep 1, 2026 | 3,398.00 | 3,482.00 | 3,378.00 | 3,467.00 | 3,442.58 | 1.73% | 1,094,400 |
| Aug 31, 2026 | 3,424.00 | 3,440.00 | 3,378.00 | 3,408.00 | 3,383.99 | -0.61% | 1,481,200 |
| Aug 28, 2026 | 3,378.00 | 3,468.00 | 3,376.00 | 3,429.00 | 3,404.85 | 1.48% | 1,330,200 |
| Aug 27, 2026 | 3,387.00 | 3,413.00 | 3,361.00 | 3,379.00 | 3,355.20 | -0.24% | 1,190,500 |
| Aug 26, 2026 | 3,400.00 | 3,414.00 | 3,365.00 | 3,387.00 | 3,363.14 | 0.92% | 1,265,700 |
| Aug 25, 2026 | 3,310.00 | 3,366.00 | 3,310.00 | 3,356.00 | 3,332.36 | 2.44% | 1,076,300 |
| Aug 24, 2026 | 3,300.00 | 3,321.00 | 3,225.00 | 3,276.00 | 3,252.92 | -0.27% | 819,400 |
| Aug 21, 2026 | 3,238.00 | 3,303.00 | 3,196.00 | 3,285.00 | 3,261.86 | 1.45% | 1,288,100 |
| Aug 20, 2026 | 3,352.00 | 3,355.00 | 3,205.00 | 3,238.00 | 3,215.19 | -3.11% | 1,648,700 |