Skip to main content
logo
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
3,244.00
-60.00 (-1.82%)
Oct 14, 2026, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,292.003,298.003,236.003,244.003,244.00-1.82%976,700
Oct 13, 20263,302.003,341.003,280.003,304.003,304.001.13%870,300
Oct 9, 20263,329.003,348.003,267.003,267.003,267.00-1.24%1,041,800
Oct 8, 20263,370.003,378.003,281.003,308.003,308.00-2.33%1,236,600
Oct 7, 20263,439.003,465.003,387.003,387.003,387.00-1.74%1,149,300
Oct 6, 20263,415.003,452.003,401.003,447.003,447.001.44%759,900
Oct 5, 20263,400.003,419.003,365.003,398.003,398.000.27%916,300
Oct 2, 20263,433.003,479.003,389.003,389.003,389.00-2.92%1,499,300
Oct 1, 20263,457.003,518.003,403.003,491.003,491.00-0.03%1,436,000
Sep 30, 20263,430.003,492.003,403.003,492.003,492.001.90%1,253,000
Sep 29, 20263,500.003,503.003,427.003,427.003,427.00-2.75%1,205,600
Sep 28, 20263,572.003,593.003,540.003,549.003,524.000.65%1,370,400
Sep 25, 20263,434.003,542.003,406.003,526.003,501.163.61%1,188,200
Sep 24, 20263,486.003,486.003,395.003,403.003,379.03-2.38%1,132,300
Sep 18, 20263,526.003,544.003,434.003,486.003,461.44-1.08%1,337,300
Sep 17, 20263,522.003,551.003,507.003,524.003,499.180.46%854,200
Sep 16, 20263,500.003,549.003,494.003,508.003,483.290.75%884,300
Sep 15, 20263,529.003,544.003,464.003,482.003,457.47-1.75%1,212,500
Sep 14, 20263,470.003,561.003,438.003,544.003,519.042.52%1,467,400
Sep 11, 20263,380.003,480.003,370.003,457.003,432.65-1,258,900
Sep 10, 20263,340.003,494.003,321.003,457.003,432.652.95%1,445,700
Sep 9, 20263,368.003,383.003,345.003,358.003,334.35-0.68%1,097,000
Sep 8, 20263,393.003,427.003,334.003,381.003,357.18-0.73%1,078,600
Sep 7, 20263,396.003,425.003,384.003,406.003,382.010.03%1,204,300
Sep 4, 20263,412.003,428.003,365.003,405.003,381.01-0.41%1,549,400
Sep 3, 20263,448.003,466.003,388.003,419.003,394.920.44%2,092,000
Sep 2, 20263,432.003,469.003,394.003,404.003,380.02-1.82%2,516,200
Sep 1, 20263,398.003,482.003,378.003,467.003,442.581.73%1,094,400
Aug 31, 20263,424.003,440.003,378.003,408.003,383.99-0.61%1,481,200
Aug 28, 20263,378.003,468.003,376.003,429.003,404.851.48%1,330,200
Aug 27, 20263,387.003,413.003,361.003,379.003,355.20-0.24%1,190,500
Aug 26, 20263,400.003,414.003,365.003,387.003,363.140.92%1,265,700
Aug 25, 20263,310.003,366.003,310.003,356.003,332.362.44%1,076,300
Aug 24, 20263,300.003,321.003,225.003,276.003,252.92-0.27%819,400
Aug 21, 20263,238.003,303.003,196.003,285.003,261.861.45%1,288,100
Aug 20, 20263,352.003,355.003,205.003,238.003,215.19-3.11%1,648,700
Aug 19, 20263,388.003,397.003,340.003,342.003,318.46-1.36%2,497,400
Aug 18, 20263,419.003,437.003,385.003,388.003,364.13-1.17%2,191,900
Aug 17, 20263,444.003,487.003,401.003,428.003,403.85-0.17%2,041,800
Aug 14, 20263,381.003,467.003,372.003,434.003,409.811.15%1,314,600
Aug 13, 20263,330.003,410.003,315.003,395.003,371.082.94%1,355,700
Aug 12, 20263,300.003,347.003,265.003,298.003,274.771.04%1,113,600
Aug 10, 20263,300.003,317.003,229.003,264.003,241.010.15%1,374,400
Aug 7, 20263,300.003,307.003,233.003,259.003,236.04-0.40%1,739,300
Aug 6, 20263,225.003,277.003,200.003,272.003,248.951.58%1,234,300
Aug 5, 20263,184.003,256.003,166.003,221.003,198.31-0.19%1,778,700
Aug 4, 20263,165.003,250.003,130.003,227.003,204.270.44%1,766,400
Aug 3, 20263,090.003,252.003,086.003,213.003,190.375.76%3,676,300
Jul 31, 20263,052.003,069.002,986.003,038.003,016.60-0.39%1,850,100
Jul 30, 20263,036.003,070.003,022.003,050.003,028.52-0.78%1,388,400