Aozora Bank, Ltd. (TYO:8304)
Japan · Delayed Price · Currency is JPY 3,403.00
-83.00 (-2.38%)
Sep 24, 2026, 3:30 PM JST
Aozora Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,486.00 | 3,486.00 | 3,395.00 | 3,403.00 | 3,403.00 | -2.38% | 1,132,300 |
| Sep 18, 2026 | 3,526.00 | 3,544.00 | 3,434.00 | 3,486.00 | 3,486.00 | -1.08% | 1,337,300 |
| Sep 17, 2026 | 3,522.00 | 3,551.00 | 3,507.00 | 3,524.00 | 3,524.00 | 0.46% | 854,200 |
| Sep 16, 2026 | 3,500.00 | 3,549.00 | 3,494.00 | 3,508.00 | 3,508.00 | 0.75% | 884,300 |
| Sep 15, 2026 | 3,529.00 | 3,544.00 | 3,464.00 | 3,482.00 | 3,482.00 | -1.75% | 1,212,500 |
| Sep 14, 2026 | 3,470.00 | 3,561.00 | 3,438.00 | 3,544.00 | 3,544.00 | 2.52% | 1,467,400 |
| Sep 11, 2026 | 3,380.00 | 3,480.00 | 3,370.00 | 3,457.00 | 3,457.00 | - | 1,258,900 |
| Sep 10, 2026 | 3,340.00 | 3,494.00 | 3,321.00 | 3,457.00 | 3,457.00 | 2.95% | 1,445,700 |
| Sep 9, 2026 | 3,368.00 | 3,383.00 | 3,345.00 | 3,358.00 | 3,358.00 | -0.68% | 1,097,000 |
| Sep 8, 2026 | 3,393.00 | 3,427.00 | 3,334.00 | 3,381.00 | 3,381.00 | -0.73% | 1,078,600 |
| Sep 7, 2026 | 3,396.00 | 3,425.00 | 3,384.00 | 3,406.00 | 3,406.00 | 0.03% | 1,204,300 |
| Sep 4, 2026 | 3,412.00 | 3,428.00 | 3,365.00 | 3,405.00 | 3,405.00 | -0.41% | 1,549,400 |
| Sep 3, 2026 | 3,448.00 | 3,466.00 | 3,388.00 | 3,419.00 | 3,419.00 | 0.44% | 2,092,000 |
| Sep 2, 2026 | 3,432.00 | 3,469.00 | 3,394.00 | 3,404.00 | 3,404.00 | -1.82% | 2,516,200 |
| Sep 1, 2026 | 3,398.00 | 3,482.00 | 3,378.00 | 3,467.00 | 3,467.00 | 1.73% | 1,094,400 |
| Aug 31, 2026 | 3,424.00 | 3,440.00 | 3,378.00 | 3,408.00 | 3,408.00 | -0.61% | 1,481,200 |
| Aug 28, 2026 | 3,378.00 | 3,468.00 | 3,376.00 | 3,429.00 | 3,429.00 | 1.48% | 1,330,200 |
| Aug 27, 2026 | 3,387.00 | 3,413.00 | 3,361.00 | 3,379.00 | 3,379.00 | -0.24% | 1,190,500 |
| Aug 26, 2026 | 3,400.00 | 3,414.00 | 3,365.00 | 3,387.00 | 3,387.00 | 0.92% | 1,265,700 |
| Aug 25, 2026 | 3,310.00 | 3,366.00 | 3,310.00 | 3,356.00 | 3,356.00 | 2.44% | 1,076,300 |
| Aug 24, 2026 | 3,300.00 | 3,321.00 | 3,225.00 | 3,276.00 | 3,276.00 | -0.27% | 819,400 |
| Aug 21, 2026 | 3,238.00 | 3,303.00 | 3,196.00 | 3,285.00 | 3,285.00 | 1.45% | 1,288,100 |
| Aug 20, 2026 | 3,352.00 | 3,355.00 | 3,205.00 | 3,238.00 | 3,238.00 | -3.11% | 1,648,700 |
| Aug 19, 2026 | 3,388.00 | 3,397.00 | 3,340.00 | 3,342.00 | 3,342.00 | -1.36% | 2,497,400 |
| Aug 18, 2026 | 3,419.00 | 3,437.00 | 3,385.00 | 3,388.00 | 3,388.00 | -1.17% | 2,191,900 |
| Aug 17, 2026 | 3,444.00 | 3,487.00 | 3,401.00 | 3,428.00 | 3,428.00 | -0.17% | 2,041,800 |
| Aug 14, 2026 | 3,381.00 | 3,467.00 | 3,372.00 | 3,434.00 | 3,434.00 | 1.15% | 1,314,600 |
| Aug 13, 2026 | 3,330.00 | 3,410.00 | 3,315.00 | 3,395.00 | 3,395.00 | 2.94% | 1,355,700 |
| Aug 12, 2026 | 3,300.00 | 3,347.00 | 3,265.00 | 3,298.00 | 3,298.00 | 1.04% | 1,113,600 |
| Aug 10, 2026 | 3,300.00 | 3,317.00 | 3,229.00 | 3,264.00 | 3,264.00 | 0.15% | 1,374,400 |
| Aug 7, 2026 | 3,300.00 | 3,307.00 | 3,233.00 | 3,259.00 | 3,259.00 | -0.40% | 1,739,300 |
| Aug 6, 2026 | 3,225.00 | 3,277.00 | 3,200.00 | 3,272.00 | 3,272.00 | 1.58% | 1,234,300 |
| Aug 5, 2026 | 3,184.00 | 3,256.00 | 3,166.00 | 3,221.00 | 3,221.00 | -0.19% | 1,778,700 |
| Aug 4, 2026 | 3,165.00 | 3,250.00 | 3,130.00 | 3,227.00 | 3,227.00 | 0.44% | 1,766,400 |
| Aug 3, 2026 | 3,090.00 | 3,252.00 | 3,086.00 | 3,213.00 | 3,213.00 | 5.76% | 3,676,300 |
| Jul 31, 2026 | 3,052.00 | 3,069.00 | 2,986.00 | 3,038.00 | 3,038.00 | -0.39% | 1,850,100 |
| Jul 30, 2026 | 3,036.00 | 3,070.00 | 3,022.00 | 3,050.00 | 3,050.00 | -0.78% | 1,388,400 |
| Jul 29, 2026 | 3,088.00 | 3,092.00 | 3,025.00 | 3,074.00 | 3,074.00 | -0.49% | 1,714,500 |
| Jul 28, 2026 | 3,122.00 | 3,123.00 | 3,063.00 | 3,089.00 | 3,089.00 | -1.12% | 1,616,200 |
| Jul 27, 2026 | 3,056.00 | 3,146.00 | 3,045.00 | 3,124.00 | 3,124.00 | 2.97% | 1,811,600 |
| Jul 24, 2026 | 2,997.00 | 3,040.00 | 2,981.00 | 3,034.00 | 3,034.00 | 0.20% | 1,235,300 |
| Jul 23, 2026 | 2,995.00 | 3,048.00 | 2,991.50 | 3,028.00 | 3,028.00 | 0.80% | 1,326,600 |
| Jul 22, 2026 | 2,998.00 | 3,027.00 | 2,988.00 | 3,004.00 | 3,004.00 | 0.72% | 1,059,000 |
| Jul 21, 2026 | 2,925.00 | 2,996.50 | 2,909.50 | 2,982.50 | 2,982.50 | 3.45% | 1,236,200 |
| Jul 17, 2026 | 2,930.00 | 2,947.00 | 2,847.50 | 2,883.00 | 2,883.00 | -1.55% | 1,496,900 |
| Jul 16, 2026 | 2,949.00 | 2,959.50 | 2,924.50 | 2,928.50 | 2,928.50 | -1.00% | 994,900 |
| Jul 15, 2026 | 2,957.00 | 2,975.00 | 2,928.00 | 2,958.00 | 2,958.00 | 0.49% | 952,200 |
| Jul 14, 2026 | 2,923.00 | 2,952.00 | 2,894.00 | 2,943.50 | 2,943.50 | 1.24% | 1,046,500 |
| Jul 13, 2026 | 2,935.00 | 2,964.50 | 2,883.00 | 2,907.50 | 2,907.50 | - | 1,272,200 |
| Jul 10, 2026 | 2,928.00 | 2,954.50 | 2,904.00 | 2,907.50 | 2,907.50 | 0.29% | 1,387,400 |