Skip to main content
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,496.00
-101.50 (-3.91%)
At close: Mar 9, 2026

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,564.002,613.002,556.002,597.502,597.50-0.63%807,600
Mar 5, 20262,613.502,633.002,584.002,614.002,614.004.00%1,179,800
Mar 4, 20262,578.002,610.002,477.002,513.502,513.50-5.47%1,812,600
Mar 3, 20262,730.002,744.002,654.002,659.002,659.00-2.53%1,191,300
Mar 2, 20262,725.002,739.002,671.502,728.002,728.00-3.43%1,720,100
Feb 27, 20262,785.002,827.002,767.502,825.002,825.002.34%1,109,600
Feb 26, 20262,760.002,779.502,741.502,760.502,760.501.04%830,800
Feb 25, 20262,764.502,764.502,694.502,732.002,732.00-1.87%1,359,100
Feb 24, 20262,834.502,834.502,732.002,784.002,784.00-3.25%1,772,500
Feb 20, 20262,858.002,889.502,855.002,877.502,877.50-0.48%1,254,700
Feb 19, 20262,840.002,891.502,835.502,891.502,891.501.81%1,022,200
Feb 18, 20262,818.002,853.002,815.502,840.002,840.001.23%742,400
Feb 17, 20262,797.502,826.002,788.002,805.502,805.50-0.23%840,200
Feb 16, 20262,810.002,820.002,763.502,812.002,812.00-0.05%968,100
Feb 13, 20262,864.502,868.002,800.002,813.502,813.50-2.17%1,429,500
Feb 12, 20262,895.002,925.502,856.002,876.002,876.00-0.55%1,431,400
Feb 10, 20262,865.502,902.502,848.502,892.002,892.000.92%1,196,100
Feb 9, 20262,845.002,892.002,836.002,865.502,865.502.50%1,987,600
Feb 6, 20262,698.502,795.502,665.502,795.502,795.501.25%1,655,200
Feb 5, 20262,630.002,762.502,621.502,761.002,761.007.60%4,064,900
Feb 4, 20262,550.002,584.002,538.002,566.002,566.000.59%1,068,600
Feb 3, 20262,525.002,553.002,515.502,551.002,551.002.16%1,116,100
Feb 2, 20262,510.002,537.002,490.502,497.002,497.00-0.20%1,267,700
Jan 30, 20262,464.002,507.002,460.002,502.002,502.000.85%722,800
Jan 29, 20262,448.002,487.502,434.502,481.002,481.000.59%816,200
Jan 28, 20262,460.002,498.502,455.502,466.502,466.50-0.02%906,200
Jan 27, 20262,458.002,479.502,433.002,467.002,467.00-0.94%1,406,000
Jan 26, 20262,495.002,511.002,457.502,490.502,490.50-1.42%1,350,400
Jan 23, 20262,518.002,538.002,510.502,526.502,526.500.38%920,500
Jan 22, 20262,515.002,545.502,507.502,517.002,517.000.16%1,542,500
Jan 21, 20262,518.502,528.502,477.502,513.002,513.00-2.84%2,099,200
Jan 20, 20262,611.002,616.002,576.002,586.502,586.50-0.94%961,600
Jan 19, 20262,629.502,630.002,600.002,611.002,611.00-1.02%1,042,700
Jan 16, 20262,664.502,678.002,638.002,638.002,638.00-1.46%1,372,800
Jan 15, 20262,665.002,678.002,641.502,677.002,677.00-0.32%1,594,200
Jan 14, 20262,644.002,688.002,639.002,685.502,685.501.82%1,559,000
Jan 13, 20262,596.502,639.002,592.002,637.502,637.502.67%1,658,600
Jan 9, 20262,618.002,628.502,568.002,569.002,569.00-0.33%1,266,200
Jan 8, 20262,605.002,615.502,577.502,577.502,577.50-1.73%1,642,500
Jan 7, 20262,575.002,636.502,571.502,623.002,623.002.04%1,660,000
Jan 6, 20262,533.502,574.002,531.502,570.502,570.501.84%1,194,300
Jan 5, 20262,520.002,538.002,502.502,524.002,524.000.60%1,452,100
Dec 30, 20252,503.502,525.502,500.002,509.002,509.00-0.20%860,400
Dec 29, 20252,496.502,521.502,480.002,514.002,514.000.54%950,800
Dec 26, 20252,503.002,517.002,495.002,500.502,478.500.06%808,600
Dec 25, 20252,500.002,506.002,494.502,499.002,477.01-0.12%827,800
Dec 24, 20252,512.002,523.002,487.502,502.002,479.99-0.58%796,300
Dec 23, 20252,497.002,530.002,497.002,516.502,494.360.98%1,049,500
Dec 22, 20252,493.002,507.002,482.002,492.002,470.070.42%1,371,700
Dec 19, 20252,489.002,504.502,465.002,481.502,459.67-0.08%2,004,300
Dec 18, 20252,443.002,492.502,433.502,483.502,461.652.52%1,804,500
Dec 17, 20252,400.502,450.002,377.502,422.502,401.192.17%1,602,100
Dec 16, 20252,406.002,412.002,371.002,371.002,350.14-1.37%1,025,000
Dec 15, 20252,362.002,413.002,362.002,404.002,382.851.80%1,242,100
Dec 12, 20252,360.002,383.502,355.002,361.502,340.720.66%1,088,500
Dec 11, 20252,405.002,408.502,344.002,346.002,325.36-2.27%1,044,700
Dec 10, 20252,390.002,409.502,387.002,400.502,379.38-0.17%775,600
Dec 9, 20252,410.002,425.002,402.002,404.502,383.340.21%873,200
Dec 8, 20252,399.002,399.502,380.002,399.502,378.390.02%1,132,600
Dec 5, 20252,446.002,447.002,391.002,399.002,377.89-0.54%982,700
Dec 4, 20252,411.502,419.502,393.502,412.002,390.780.92%817,300
Dec 3, 20252,415.002,415.002,378.002,390.002,368.97-1.34%868,000
Dec 2, 20252,427.502,456.502,421.002,422.502,401.19-0.10%1,289,900
Dec 1, 20252,410.502,443.502,404.002,425.002,403.660.41%1,478,700
Nov 28, 20252,376.002,422.002,372.002,415.002,393.751.30%1,480,600
Nov 27, 20252,354.502,384.002,348.002,384.002,363.021.77%1,139,300
Nov 26, 20252,323.502,342.502,314.002,342.502,321.891.58%924,000
Nov 25, 20252,322.002,327.002,281.502,306.002,285.71-0.09%735,200
Nov 21, 20252,297.002,326.502,297.002,308.002,287.69-0.62%857,000
Nov 20, 20252,300.002,339.002,292.002,322.502,302.071.86%1,064,200
Nov 19, 20252,317.502,322.502,280.002,280.002,259.94-1.00%1,015,300
Nov 18, 20252,350.002,369.502,302.502,303.002,282.74-3.66%1,393,000
Nov 17, 20252,425.002,428.002,371.002,390.502,369.47-2.07%1,800,200
Nov 14, 20252,330.002,450.002,319.502,441.002,419.527.11%4,416,800
Nov 13, 20252,270.002,279.002,254.002,279.002,258.951.11%1,061,000
Nov 12, 20252,265.002,277.002,254.002,254.002,234.17-0.22%847,800
Nov 11, 20252,270.002,274.502,247.002,259.002,239.12-0.37%529,800
Nov 10, 20252,246.002,270.002,243.502,267.502,247.551.27%532,400
Nov 7, 20252,228.002,242.002,215.002,239.002,219.300.40%541,900
Nov 6, 20252,231.502,253.002,226.502,230.002,210.380.68%628,200
Nov 5, 20252,280.002,280.002,201.502,215.002,195.51-3.25%963,600
Nov 4, 20252,200.002,289.502,186.502,289.502,269.363.81%1,670,800
Oct 31, 20252,220.002,222.502,203.502,205.502,186.10-0.23%675,800
Oct 30, 20252,181.502,210.502,181.002,210.502,191.051.24%1,536,800
Oct 29, 20252,218.002,220.502,180.502,183.502,164.29-1.80%859,600
Oct 28, 20252,228.002,243.002,217.502,223.502,203.94-0.40%654,200
Oct 27, 20252,251.502,265.002,232.502,232.502,212.86-0.11%724,900
Oct 24, 20252,250.002,252.502,234.502,235.002,215.34-0.82%559,700
Oct 23, 20252,283.002,289.002,252.002,253.502,233.67-2.02%828,700
Oct 22, 20252,307.502,319.002,292.502,300.002,279.76-0.20%1,241,000
Oct 21, 20252,280.002,313.002,267.002,304.502,284.222.17%1,066,600
Oct 20, 20252,229.002,261.502,220.002,255.502,235.662.29%1,127,500
Oct 17, 20252,247.502,257.002,204.002,205.002,185.60-3.71%1,342,900
Oct 16, 20252,283.002,298.002,279.002,290.002,269.850.79%460,900
Oct 15, 20252,291.002,293.002,266.502,272.002,252.011.11%695,100
Oct 14, 20252,248.002,289.002,245.002,247.002,227.23-0.71%1,029,400
Oct 10, 20252,310.502,313.002,257.502,263.002,243.09-1.95%848,500
Oct 9, 20252,303.002,317.502,295.002,308.002,287.69-0.41%740,200
Oct 8, 20252,293.002,338.002,290.002,317.502,297.110.39%708,400
Oct 7, 20252,334.502,343.502,308.502,308.502,288.19-0.80%689,300