Aozora Bank, Ltd. (TYO:8304)
Japan · Delayed Price · Currency is JPY 2,760.50
-33.00 (-1.18%)
May 25, 2026, 3:30 PM JST
Aozora Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 2,518.50 | 2,547.00 | 2,500.50 | 2,540.00 | 2,540.00 | -2.42% | 868,000 |
| Mar 27, 2026 | 2,623.00 | 2,645.00 | 2,616.50 | 2,628.00 | 2,603.00 | 0.32% | 817,800 |
| Mar 26, 2026 | 2,624.00 | 2,633.50 | 2,596.00 | 2,619.50 | 2,594.58 | 0.54% | 846,600 |
| Mar 25, 2026 | 2,606.00 | 2,627.00 | 2,595.50 | 2,605.50 | 2,580.71 | 1.80% | 760,100 |
| Mar 24, 2026 | 2,523.00 | 2,564.00 | 2,511.00 | 2,559.50 | 2,535.15 | 4.47% | 1,245,700 |
| Mar 23, 2026 | 2,448.00 | 2,485.00 | 2,418.50 | 2,450.00 | 2,426.69 | -1.39% | 1,615,300 |
| Mar 19, 2026 | 2,500.00 | 2,506.50 | 2,477.00 | 2,484.50 | 2,460.87 | -2.22% | 1,027,800 |
| Mar 18, 2026 | 2,494.00 | 2,541.00 | 2,494.00 | 2,541.00 | 2,516.83 | 3.29% | 984,900 |
| Mar 17, 2026 | 2,463.00 | 2,480.50 | 2,447.00 | 2,460.00 | 2,436.60 | 0.47% | 481,800 |
| Mar 16, 2026 | 2,475.00 | 2,490.00 | 2,441.00 | 2,448.50 | 2,425.21 | -1.59% | 521,600 |
| Mar 13, 2026 | 2,466.00 | 2,496.50 | 2,465.50 | 2,488.00 | 2,464.33 | - | 697,400 |
| Mar 12, 2026 | 2,565.00 | 2,565.00 | 2,472.00 | 2,488.00 | 2,464.33 | -3.43% | 1,029,300 |
| Mar 11, 2026 | 2,599.00 | 2,620.50 | 2,576.00 | 2,576.50 | 2,551.99 | -0.10% | 1,073,900 |
| Mar 10, 2026 | 2,546.00 | 2,579.00 | 2,535.00 | 2,579.00 | 2,554.47 | 3.33% | 936,000 |
| Mar 9, 2026 | 2,450.50 | 2,508.00 | 2,443.00 | 2,496.00 | 2,472.26 | -3.91% | 1,584,800 |