Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
3,034.00
+6.00 (0.20%)
Jul 24, 2026, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,997.003,040.002,981.003,034.003,034.000.20%1,235,300
Jul 23, 20262,995.003,048.002,991.503,028.003,028.000.80%1,326,600
Jul 22, 20262,998.003,027.002,988.003,004.003,004.000.72%1,059,000
Jul 21, 20262,925.002,996.502,909.502,982.502,982.503.45%1,236,200
Jul 17, 20262,930.002,947.002,847.502,883.002,883.00-1.55%1,496,900
Jul 16, 20262,949.002,959.502,924.502,928.502,928.50-1.00%994,900
Jul 15, 20262,957.002,975.002,928.002,958.002,958.000.49%952,200
Jul 14, 20262,923.002,952.002,894.002,943.502,943.501.24%1,046,500
Jul 13, 20262,935.002,964.502,883.002,907.502,907.50-1,272,200
Jul 10, 20262,928.002,954.502,904.002,907.502,907.500.29%1,387,400
Jul 9, 20262,905.002,915.502,868.002,899.002,899.00-0.96%1,170,300
Jul 8, 20262,920.002,948.002,879.002,927.002,927.000.14%1,265,800
Jul 7, 20262,961.002,970.002,902.502,923.002,923.00-0.34%1,953,700
Jul 6, 20262,839.502,938.002,825.502,933.002,933.003.64%1,804,700
Jul 3, 20262,826.502,857.002,796.002,830.002,830.001.40%1,154,700
Jul 2, 20262,782.002,812.002,768.002,791.002,791.001.84%1,036,100
Jul 1, 20262,715.502,740.502,690.002,740.502,740.500.98%804,200
Jun 30, 20262,720.502,756.002,710.002,714.002,714.000.09%1,131,600
Jun 29, 20262,727.002,740.002,679.002,711.502,711.500.37%2,320,200
Jun 26, 20262,737.502,762.502,700.502,726.502,701.50-0.04%978,300
Jun 25, 20262,741.002,756.002,716.002,727.502,702.49-0.40%1,412,200
Jun 24, 20262,757.002,775.502,718.502,738.502,713.39-0.60%766,300
Jun 23, 20262,809.002,821.002,755.002,755.002,729.74-1.27%1,131,500
Jun 22, 20262,791.002,809.002,761.002,790.502,764.91-0.02%880,600
Jun 19, 20262,810.002,824.002,772.502,791.002,765.41-1.43%1,606,000
Jun 18, 20262,780.002,831.502,768.502,831.502,805.542.70%1,431,900
Jun 17, 20262,773.002,790.002,739.502,757.002,731.720.42%1,308,200
Jun 16, 20262,766.502,784.502,715.002,745.502,720.33-1.61%1,668,800
Jun 15, 20262,782.002,814.502,778.002,790.502,764.911.68%1,133,800
Jun 12, 20262,726.002,753.002,719.502,744.502,719.331.80%1,350,600
Jun 11, 20262,751.002,770.002,686.002,696.002,671.28-1.91%1,303,700
Jun 10, 20262,765.002,787.002,730.002,748.502,723.300.24%839,900
Jun 9, 20262,720.502,770.502,720.502,742.002,716.861.24%1,068,800
Jun 8, 20262,662.002,718.502,623.502,708.502,683.673.28%1,691,100
Jun 5, 20262,632.502,667.502,622.002,622.502,598.451.53%956,800
Jun 4, 20262,680.002,698.502,580.002,583.002,559.32-4.46%1,582,800
Jun 3, 20262,669.002,724.502,648.002,703.502,678.711.83%991,900
Jun 2, 20262,660.502,670.002,617.002,655.002,630.66-0.17%563,500
Jun 1, 20262,660.002,667.502,606.502,659.502,635.11-0.41%1,230,900
May 29, 20262,683.502,715.002,660.002,670.502,646.01-0.93%1,213,400
May 28, 20262,663.502,697.002,619.002,695.502,670.781.20%1,032,300
May 27, 20262,720.002,721.002,649.002,663.502,639.08-2.99%1,344,400
May 26, 20262,760.002,781.502,738.002,745.502,720.33-0.54%1,246,500
May 25, 20262,789.002,798.002,757.002,760.502,735.19-1.18%1,183,400
May 22, 20262,805.002,842.002,778.002,793.502,767.890.18%1,115,900
May 21, 20262,768.502,824.002,760.002,788.502,762.931.83%1,363,000
May 20, 20262,780.002,803.502,711.502,738.502,713.39-0.69%1,537,600
May 19, 20262,689.002,757.502,678.002,757.502,732.223.45%1,662,900
May 18, 20262,701.002,724.002,629.502,665.502,641.06-2.00%1,723,500
May 15, 20262,688.002,771.502,670.002,720.002,695.063.11%2,362,900