Aozora Bank, Ltd. (TYO:8304)
Japan · Delayed Price · Currency is JPY 3,434.00
+39.00 (1.15%)
Aug 14, 2026, 3:30 PM JST
Aozora Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,381.00 | 3,447.00 | 3,372.00 | 3,445.00 | - | 1.47% | 328,100 |
| 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 |
| Jul 9, 2026 | 2,905.00 | 2,915.50 | 2,868.00 | 2,899.00 | 2,899.00 | -0.96% | 1,170,300 |
| Jul 8, 2026 | 2,920.00 | 2,948.00 | 2,879.00 | 2,927.00 | 2,927.00 | 0.14% | 1,265,800 |
| Jul 7, 2026 | 2,961.00 | 2,970.00 | 2,902.50 | 2,923.00 | 2,923.00 | -0.34% | 1,953,700 |
| Jul 6, 2026 | 2,839.50 | 2,938.00 | 2,825.50 | 2,933.00 | 2,933.00 | 3.64% | 1,804,700 |
| Jul 3, 2026 | 2,826.50 | 2,857.00 | 2,796.00 | 2,830.00 | 2,830.00 | 1.40% | 1,154,700 |
| Jul 2, 2026 | 2,782.00 | 2,812.00 | 2,768.00 | 2,791.00 | 2,791.00 | 1.84% | 1,036,100 |
| Jul 1, 2026 | 2,715.50 | 2,740.50 | 2,690.00 | 2,740.50 | 2,740.50 | 0.98% | 804,200 |
| Jun 30, 2026 | 2,720.50 | 2,756.00 | 2,710.00 | 2,714.00 | 2,714.00 | 0.09% | 1,131,600 |
| Jun 29, 2026 | 2,727.00 | 2,740.00 | 2,679.00 | 2,711.50 | 2,711.50 | 0.37% | 2,320,200 |
| Jun 26, 2026 | 2,737.50 | 2,762.50 | 2,700.50 | 2,726.50 | 2,701.50 | -0.04% | 978,300 |
| Jun 25, 2026 | 2,741.00 | 2,756.00 | 2,716.00 | 2,727.50 | 2,702.49 | -0.40% | 1,412,200 |
| Jun 24, 2026 | 2,757.00 | 2,775.50 | 2,718.50 | 2,738.50 | 2,713.39 | -0.60% | 766,300 |
| Jun 23, 2026 | 2,809.00 | 2,821.00 | 2,755.00 | 2,755.00 | 2,729.74 | -1.27% | 1,131,500 |
| Jun 22, 2026 | 2,791.00 | 2,809.00 | 2,761.00 | 2,790.50 | 2,764.91 | -0.02% | 880,600 |
| Jun 19, 2026 | 2,810.00 | 2,824.00 | 2,772.50 | 2,791.00 | 2,765.41 | -1.43% | 1,606,000 |
| Jun 18, 2026 | 2,780.00 | 2,831.50 | 2,768.50 | 2,831.50 | 2,805.54 | 2.70% | 1,431,900 |
| Jun 17, 2026 | 2,773.00 | 2,790.00 | 2,739.50 | 2,757.00 | 2,731.72 | 0.42% | 1,308,200 |
| Jun 16, 2026 | 2,766.50 | 2,784.50 | 2,715.00 | 2,745.50 | 2,720.33 | -1.61% | 1,668,800 |
| Jun 15, 2026 | 2,782.00 | 2,814.50 | 2,778.00 | 2,790.50 | 2,764.91 | 1.68% | 1,133,800 |
| Jun 12, 2026 | 2,726.00 | 2,753.00 | 2,719.50 | 2,744.50 | 2,719.33 | 1.80% | 1,350,600 |
| Jun 11, 2026 | 2,751.00 | 2,770.00 | 2,686.00 | 2,696.00 | 2,671.28 | -1.91% | 1,303,700 |
| Jun 10, 2026 | 2,765.00 | 2,787.00 | 2,730.00 | 2,748.50 | 2,723.30 | 0.24% | 839,900 |
| Jun 9, 2026 | 2,720.50 | 2,770.50 | 2,720.50 | 2,742.00 | 2,716.86 | 1.24% | 1,068,800 |
| Jun 8, 2026 | 2,662.00 | 2,718.50 | 2,623.50 | 2,708.50 | 2,683.67 | 3.28% | 1,691,100 |
| Jun 5, 2026 | 2,632.50 | 2,667.50 | 2,622.00 | 2,622.50 | 2,598.45 | 1.53% | 956,800 |
| Jun 4, 2026 | 2,680.00 | 2,698.50 | 2,580.00 | 2,583.00 | 2,559.32 | -4.46% | 1,582,800 |