Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,526.00
+7.50 (0.30%)
May 1, 2026, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,508.502,537.502,483.502,526.002,526.000.30%1,075,600
Apr 30, 20262,510.502,545.002,482.502,518.502,518.50-0.63%1,498,900
Apr 28, 20262,595.002,628.002,498.502,534.502,534.50-2.69%2,164,200
Apr 27, 20262,599.502,645.502,594.002,604.502,604.50-0.78%753,800
Apr 24, 20262,585.002,639.502,553.502,625.002,625.001.74%861,500
Apr 23, 20262,565.002,587.502,541.502,580.002,580.00-0.52%778,600
Apr 22, 20262,599.002,610.002,578.502,593.502,593.50-0.58%664,600
Apr 21, 20262,681.002,683.502,600.502,608.502,608.50-1.94%804,800
Apr 20, 20262,680.002,685.002,658.502,660.002,660.00-0.09%971,900
Apr 17, 20262,696.002,699.502,661.002,662.502,662.50-1.55%988,200
Apr 16, 20262,702.002,715.502,694.002,704.502,704.500.91%736,600
Apr 15, 20262,717.502,734.002,676.002,680.002,680.00-0.11%755,000
Apr 14, 20262,724.002,732.002,681.502,683.002,683.00-0.68%824,000
Apr 13, 20262,671.502,730.002,661.002,701.502,701.500.54%853,800
Apr 10, 20262,700.002,714.502,687.002,687.002,687.00-0.07%1,066,900
Apr 9, 20262,715.002,729.502,683.002,689.002,689.00-0.13%891,800
Apr 8, 20262,704.502,725.002,676.502,692.502,692.501.99%1,037,800
Apr 7, 20262,660.502,670.002,634.002,640.002,640.000.15%562,200
Apr 6, 20262,642.002,652.502,635.002,636.002,636.00-0.19%534,700
Apr 3, 20262,665.502,674.002,636.002,641.002,641.000.46%641,900
Apr 2, 20262,677.002,696.002,621.502,629.002,629.000.08%1,039,900
Apr 1, 20262,570.002,637.002,565.002,627.002,627.005.33%1,087,100
Mar 31, 20262,523.002,561.002,494.002,494.002,494.00-1.81%864,800
Mar 30, 20262,518.502,547.002,500.502,540.002,540.00-3.35%868,000
Mar 27, 20262,623.002,645.002,616.502,628.002,606.000.32%817,800
Mar 26, 20262,624.002,633.502,596.002,619.502,597.570.54%846,600
Mar 25, 20262,606.002,627.002,595.502,605.502,583.691.80%760,100
Mar 24, 20262,523.002,564.002,511.002,559.502,538.074.47%1,245,700
Mar 23, 20262,448.002,485.002,418.502,450.002,429.49-1.39%1,615,300
Mar 19, 20262,500.002,506.502,477.002,484.502,463.70-2.22%1,027,800
Mar 18, 20262,494.002,541.002,494.002,541.002,519.733.29%984,900
Mar 17, 20262,463.002,480.502,447.002,460.002,439.410.47%481,800
Mar 16, 20262,475.002,490.002,441.002,448.502,428.00-1.59%521,600
Mar 13, 20262,466.002,496.502,465.502,488.002,467.17-697,400
Mar 12, 20262,565.002,565.002,472.002,488.002,467.17-3.43%1,029,300
Mar 11, 20262,599.002,620.502,576.002,576.502,554.93-0.10%1,073,900
Mar 10, 20262,546.002,579.002,535.002,579.002,557.413.33%936,000
Mar 9, 20262,450.502,508.002,443.002,496.002,475.11-3.91%1,584,800
Mar 6, 20262,564.002,613.002,556.002,597.502,575.76-0.63%807,600
Mar 5, 20262,613.502,633.002,584.002,614.002,592.124.00%1,179,800
Mar 4, 20262,578.002,610.002,477.002,513.502,492.46-5.47%1,812,600
Mar 3, 20262,730.002,744.002,654.002,659.002,636.74-2.53%1,191,300
Mar 2, 20262,725.002,739.002,671.502,728.002,705.16-3.43%1,720,100
Feb 27, 20262,785.002,827.002,767.502,825.002,801.352.34%1,109,600
Feb 26, 20262,760.002,779.502,741.502,760.502,737.391.04%830,800
Feb 25, 20262,764.502,764.502,694.502,732.002,709.13-1.87%1,359,100
Feb 24, 20262,834.502,834.502,732.002,784.002,760.69-3.25%1,772,500
Feb 20, 20262,858.002,889.502,855.002,877.502,853.41-0.48%1,254,700
Feb 19, 20262,840.002,891.502,835.502,891.502,867.291.81%1,022,200
Feb 18, 20262,818.002,853.002,815.502,840.002,816.231.23%742,400