Aozora Bank, Ltd. (TYO:8304)
Japan · Delayed Price · Currency is JPY 2,744.50
+48.50 (1.80%)
Jun 12, 2026, 3:30 PM JST
Aozora Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,726.00 | 2,753.00 | 2,719.50 | 2,744.50 | 2,744.50 | 1.80% | 1,350,600 |
| Jun 11, 2026 | 2,751.00 | 2,770.00 | 2,686.00 | 2,696.00 | 2,696.00 | -1.91% | 1,303,700 |
| Jun 10, 2026 | 2,765.00 | 2,787.00 | 2,730.00 | 2,748.50 | 2,748.50 | 0.24% | 839,900 |
| Jun 9, 2026 | 2,720.50 | 2,770.50 | 2,720.50 | 2,742.00 | 2,742.00 | 1.24% | 1,068,800 |
| Jun 8, 2026 | 2,662.00 | 2,718.50 | 2,623.50 | 2,708.50 | 2,708.50 | 3.28% | 1,691,100 |
| Jun 5, 2026 | 2,632.50 | 2,667.50 | 2,622.00 | 2,622.50 | 2,622.50 | 1.53% | 956,800 |
| Jun 4, 2026 | 2,680.00 | 2,698.50 | 2,580.00 | 2,583.00 | 2,583.00 | -4.46% | 1,582,800 |
| Jun 3, 2026 | 2,669.00 | 2,724.50 | 2,648.00 | 2,703.50 | 2,703.50 | 1.83% | 991,900 |
| Jun 2, 2026 | 2,660.50 | 2,670.00 | 2,617.00 | 2,655.00 | 2,655.00 | -0.17% | 563,500 |
| Jun 1, 2026 | 2,660.00 | 2,667.50 | 2,606.50 | 2,659.50 | 2,659.50 | -0.41% | 1,230,900 |
| May 29, 2026 | 2,683.50 | 2,715.00 | 2,660.00 | 2,670.50 | 2,670.50 | -0.93% | 1,213,400 |
| May 28, 2026 | 2,663.50 | 2,697.00 | 2,619.00 | 2,695.50 | 2,695.50 | 1.20% | 1,032,300 |
| May 27, 2026 | 2,720.00 | 2,721.00 | 2,649.00 | 2,663.50 | 2,663.50 | -2.99% | 1,344,400 |
| May 26, 2026 | 2,760.00 | 2,781.50 | 2,738.00 | 2,745.50 | 2,745.50 | -0.54% | 1,246,500 |
| May 25, 2026 | 2,789.00 | 2,798.00 | 2,757.00 | 2,760.50 | 2,760.50 | -1.18% | 1,183,400 |
| May 22, 2026 | 2,805.00 | 2,842.00 | 2,778.00 | 2,793.50 | 2,793.50 | 0.18% | 1,115,900 |
| May 21, 2026 | 2,768.50 | 2,824.00 | 2,760.00 | 2,788.50 | 2,788.50 | 1.83% | 1,363,000 |
| May 20, 2026 | 2,780.00 | 2,803.50 | 2,711.50 | 2,738.50 | 2,738.50 | -0.69% | 1,537,600 |
| May 19, 2026 | 2,689.00 | 2,757.50 | 2,678.00 | 2,757.50 | 2,757.50 | 3.45% | 1,662,900 |
| May 18, 2026 | 2,701.00 | 2,724.00 | 2,629.50 | 2,665.50 | 2,665.50 | -2.00% | 1,723,500 |
| May 15, 2026 | 2,688.00 | 2,771.50 | 2,670.00 | 2,720.00 | 2,720.00 | 3.11% | 2,362,900 |
| May 14, 2026 | 2,650.00 | 2,658.50 | 2,633.00 | 2,638.00 | 2,638.00 | -0.23% | 975,900 |
| May 13, 2026 | 2,647.00 | 2,661.50 | 2,630.00 | 2,644.00 | 2,644.00 | -0.15% | 1,273,400 |
| May 12, 2026 | 2,621.00 | 2,655.00 | 2,600.50 | 2,648.00 | 2,648.00 | 1.51% | 1,159,300 |
| May 11, 2026 | 2,611.50 | 2,632.00 | 2,582.50 | 2,608.50 | 2,608.50 | 0.31% | 1,066,900 |
| May 8, 2026 | 2,622.00 | 2,622.50 | 2,532.00 | 2,600.50 | 2,600.50 | -0.82% | 1,599,700 |
| May 7, 2026 | 2,570.50 | 2,629.00 | 2,554.00 | 2,622.00 | 2,622.00 | 3.80% | 1,796,000 |
| May 1, 2026 | 2,508.50 | 2,537.50 | 2,483.50 | 2,526.00 | 2,526.00 | 0.30% | 1,075,600 |
| Apr 30, 2026 | 2,510.50 | 2,545.00 | 2,482.50 | 2,518.50 | 2,518.50 | -0.63% | 1,498,900 |
| Apr 28, 2026 | 2,595.00 | 2,628.00 | 2,498.50 | 2,534.50 | 2,534.50 | -2.69% | 2,164,200 |
| Apr 27, 2026 | 2,599.50 | 2,645.50 | 2,594.00 | 2,604.50 | 2,604.50 | -0.78% | 753,800 |
| Apr 24, 2026 | 2,585.00 | 2,639.50 | 2,553.50 | 2,625.00 | 2,625.00 | 1.74% | 861,500 |
| Apr 23, 2026 | 2,565.00 | 2,587.50 | 2,541.50 | 2,580.00 | 2,580.00 | -0.52% | 778,600 |
| Apr 22, 2026 | 2,599.00 | 2,610.00 | 2,578.50 | 2,593.50 | 2,593.50 | -0.58% | 664,600 |
| Apr 21, 2026 | 2,681.00 | 2,683.50 | 2,600.50 | 2,608.50 | 2,608.50 | -1.94% | 804,800 |
| Apr 20, 2026 | 2,680.00 | 2,685.00 | 2,658.50 | 2,660.00 | 2,660.00 | -0.09% | 971,900 |
| Apr 17, 2026 | 2,696.00 | 2,699.50 | 2,661.00 | 2,662.50 | 2,662.50 | -1.55% | 988,200 |
| Apr 16, 2026 | 2,702.00 | 2,715.50 | 2,694.00 | 2,704.50 | 2,704.50 | 0.91% | 736,600 |
| Apr 15, 2026 | 2,717.50 | 2,734.00 | 2,676.00 | 2,680.00 | 2,680.00 | -0.11% | 755,000 |
| Apr 14, 2026 | 2,724.00 | 2,732.00 | 2,681.50 | 2,683.00 | 2,683.00 | -0.68% | 824,000 |
| Apr 13, 2026 | 2,671.50 | 2,730.00 | 2,661.00 | 2,701.50 | 2,701.50 | 0.54% | 853,800 |
| Apr 10, 2026 | 2,700.00 | 2,714.50 | 2,687.00 | 2,687.00 | 2,687.00 | -0.07% | 1,066,900 |
| Apr 9, 2026 | 2,715.00 | 2,729.50 | 2,683.00 | 2,689.00 | 2,689.00 | -0.13% | 891,800 |
| Apr 8, 2026 | 2,704.50 | 2,725.00 | 2,676.50 | 2,692.50 | 2,692.50 | 1.99% | 1,037,800 |
| Apr 7, 2026 | 2,660.50 | 2,670.00 | 2,634.00 | 2,640.00 | 2,640.00 | 0.15% | 562,200 |
| Apr 6, 2026 | 2,642.00 | 2,652.50 | 2,635.00 | 2,636.00 | 2,636.00 | -0.19% | 534,700 |
| Apr 3, 2026 | 2,665.50 | 2,674.00 | 2,636.00 | 2,641.00 | 2,641.00 | 0.46% | 641,900 |
| Apr 2, 2026 | 2,677.00 | 2,696.00 | 2,621.50 | 2,629.00 | 2,629.00 | 0.08% | 1,039,900 |
| Apr 1, 2026 | 2,570.00 | 2,637.00 | 2,565.00 | 2,627.00 | 2,627.00 | 5.33% | 1,087,100 |
| Mar 31, 2026 | 2,523.00 | 2,561.00 | 2,494.00 | 2,494.00 | 2,494.00 | -1.81% | 864,800 |