Skip to main content
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.00
-13.00 (-0.54%)
At close: Dec 5, 2025

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,446.002,447.002,391.002,399.002,399.00-0.54%982,700
Dec 4, 20252,411.502,419.502,393.502,412.002,412.000.92%817,300
Dec 3, 20252,415.002,415.002,378.002,390.002,390.00-1.34%868,000
Dec 2, 20252,427.502,456.502,421.002,422.502,422.50-0.10%1,289,900
Dec 1, 20252,410.502,443.502,404.002,425.002,425.000.41%1,478,700
Nov 28, 20252,376.002,422.002,372.002,415.002,415.001.30%1,480,600
Nov 27, 20252,354.502,384.002,348.002,384.002,384.001.77%1,139,300
Nov 26, 20252,323.502,342.502,314.002,342.502,342.501.58%924,000
Nov 25, 20252,322.002,327.002,281.502,306.002,306.00-0.09%735,200
Nov 21, 20252,297.002,326.502,297.002,308.002,308.00-0.62%857,000
Nov 20, 20252,300.002,339.002,292.002,322.502,322.501.86%1,064,200
Nov 19, 20252,317.502,322.502,280.002,280.002,280.00-1.00%1,015,300
Nov 18, 20252,350.002,369.502,302.502,303.002,303.00-3.66%1,393,000
Nov 17, 20252,425.002,428.002,371.002,390.502,390.50-2.07%1,800,200
Nov 14, 20252,330.002,450.002,319.502,441.002,441.007.11%4,416,800
Nov 13, 20252,270.002,279.002,254.002,279.002,279.001.11%1,061,000
Nov 12, 20252,265.002,277.002,254.002,254.002,254.00-0.22%847,800
Nov 11, 20252,270.002,274.502,247.002,259.002,259.00-0.37%529,800
Nov 10, 20252,246.002,270.002,243.502,267.502,267.501.27%532,400
Nov 7, 20252,228.002,242.002,215.002,239.002,239.000.40%541,900
Nov 6, 20252,231.502,253.002,226.502,230.002,230.000.68%628,200
Nov 5, 20252,280.002,280.002,201.502,215.002,215.00-3.25%963,600
Nov 4, 20252,200.002,289.502,186.502,289.502,289.503.81%1,670,800
Oct 31, 20252,220.002,222.502,203.502,205.502,205.50-0.23%675,800
Oct 30, 20252,181.502,210.502,181.002,210.502,210.501.24%1,536,800
Oct 29, 20252,218.002,220.502,180.502,183.502,183.50-1.80%859,600
Oct 28, 20252,228.002,243.002,217.502,223.502,223.50-0.40%654,200
Oct 27, 20252,251.502,265.002,232.502,232.502,232.50-0.11%724,900
Oct 24, 20252,250.002,252.502,234.502,235.002,235.00-0.82%559,700
Oct 23, 20252,283.002,289.002,252.002,253.502,253.50-2.02%828,700
Oct 22, 20252,307.502,319.002,292.502,300.002,300.00-0.20%1,241,000
Oct 21, 20252,280.002,313.002,267.002,304.502,304.502.17%1,066,600
Oct 20, 20252,229.002,261.502,220.002,255.502,255.502.29%1,127,500
Oct 17, 20252,247.502,257.002,204.002,205.002,205.00-3.71%1,342,900
Oct 16, 20252,283.002,298.002,279.002,290.002,290.000.79%460,900
Oct 15, 20252,291.002,293.002,266.502,272.002,272.001.11%695,100
Oct 14, 20252,248.002,289.002,245.002,247.002,247.00-0.71%1,029,400
Oct 10, 20252,310.502,313.002,257.502,263.002,263.00-1.95%848,500
Oct 9, 20252,303.002,317.502,295.002,308.002,308.00-0.41%740,200
Oct 8, 20252,293.002,338.002,290.002,317.502,317.500.39%708,400
Oct 7, 20252,334.502,343.502,308.502,308.502,308.50-0.80%689,300
Oct 6, 20252,392.002,407.502,319.502,327.002,327.00-1.00%1,801,200
Oct 3, 20252,274.002,354.502,271.502,350.502,350.503.48%962,800
Oct 2, 20252,270.002,281.002,259.502,271.502,271.50-0.13%574,500
Oct 1, 20252,286.002,300.002,267.002,274.502,274.50-1.75%907,000
Sep 30, 20252,323.002,329.502,304.002,315.002,315.00-1.30%721,900
Sep 29, 20252,369.502,372.502,336.002,345.502,345.50-1.88%996,100
Sep 26, 20252,380.002,401.002,372.002,390.502,368.500.74%983,100
Sep 25, 20252,364.002,386.502,360.002,373.002,351.160.51%709,500
Sep 24, 20252,424.502,434.002,361.002,361.002,339.27-1.09%1,506,400
Sep 22, 20252,358.002,398.002,350.002,387.002,365.031.14%1,795,600
Sep 19, 20252,328.502,375.502,328.502,360.002,338.281.81%1,960,600
Sep 18, 20252,318.502,325.002,307.002,318.002,296.670.46%525,900
Sep 17, 20252,303.502,318.502,291.002,307.502,286.26-0.19%923,800
Sep 16, 20252,290.002,314.002,286.002,312.002,290.721.05%804,900
Sep 12, 20252,290.502,299.502,282.502,288.002,266.940.24%923,400
Sep 11, 20252,293.002,297.502,272.002,282.502,261.49-0.39%466,200
Sep 10, 20252,270.002,297.002,268.502,291.502,270.410.81%575,900
Sep 9, 20252,282.502,288.002,267.502,273.002,252.08-0.29%747,400
Sep 8, 20252,275.002,279.502,262.502,279.502,258.520.42%882,200
Sep 5, 20252,266.002,288.502,260.002,270.002,249.110.80%974,600
Sep 4, 20252,255.002,256.502,236.502,252.002,231.270.42%883,400
Sep 3, 20252,293.002,297.502,239.502,242.502,221.86-2.77%1,598,800
Sep 2, 20252,281.002,308.502,279.502,306.502,285.271.63%790,300
Sep 1, 20252,275.002,301.502,266.502,269.502,248.61-0.94%795,000
Aug 29, 20252,310.002,314.002,281.502,291.002,269.92-1.10%912,500
Aug 28, 20252,345.002,349.502,316.502,316.502,295.18-1.43%1,112,400
Aug 27, 20252,362.002,366.002,342.002,350.002,328.37-0.61%1,045,400
Aug 26, 20252,375.002,428.502,362.002,364.502,342.74-0.82%1,775,800
Aug 25, 20252,390.002,393.002,371.502,384.002,362.060.48%1,243,300
Aug 22, 20252,370.002,375.502,351.002,372.502,350.670.70%970,300
Aug 21, 20252,356.002,359.002,336.502,356.002,334.32-0.21%1,278,400
Aug 20, 20252,377.002,393.002,361.002,361.002,339.27-0.30%636,700
Aug 19, 20252,375.002,376.002,349.002,368.002,346.210.19%1,040,200
Aug 18, 20252,401.002,404.502,361.002,363.502,341.75-1.81%1,172,000
Aug 15, 20252,353.502,407.002,350.002,407.002,384.852.62%1,515,200
Aug 14, 20252,315.002,357.002,315.002,345.502,323.910.99%949,900
Aug 13, 20252,311.502,334.502,308.002,322.502,301.130.26%1,064,300
Aug 12, 20252,310.502,324.502,304.002,316.502,295.180.54%1,272,200
Aug 8, 20252,299.502,305.002,280.502,304.002,282.800.70%994,700
Aug 7, 20252,272.002,309.502,264.002,288.002,266.940.35%985,500
Aug 6, 20252,278.002,284.002,247.502,280.002,259.020.68%884,700
Aug 5, 20252,267.502,294.002,252.502,264.502,243.660.73%1,334,300
Aug 4, 20252,200.002,256.502,198.002,248.002,227.311.10%1,552,500
Aug 1, 20252,229.502,238.502,212.002,223.502,203.040.27%1,427,100
Jul 31, 20252,215.002,223.002,204.502,217.502,197.090.41%665,400
Jul 30, 20252,217.002,221.502,198.002,208.502,188.17-0.38%923,500
Jul 29, 20252,221.002,221.502,210.002,217.002,196.60-0.45%720,100
Jul 28, 20252,264.002,264.002,222.002,227.002,206.50-1.98%1,069,200
Jul 25, 20252,288.002,289.502,263.002,272.002,251.09-1.02%919,800
Jul 24, 20252,290.002,318.002,265.502,295.502,274.371.01%1,607,200
Jul 23, 20252,196.502,293.502,189.002,272.502,251.594.99%3,009,300
Jul 22, 20252,168.002,173.002,155.002,164.502,144.58-0.21%690,500
Jul 18, 20252,185.002,188.002,160.502,169.002,149.040.28%667,800
Jul 17, 20252,170.002,178.002,152.502,163.002,143.09-0.85%722,000
Jul 16, 20252,189.002,201.502,171.502,181.502,161.42-0.46%908,100
Jul 15, 20252,170.002,217.002,170.002,191.502,171.331.32%1,482,600
Jul 14, 20252,150.002,165.502,142.502,163.002,143.090.25%559,500
Jul 11, 20252,130.002,180.002,127.502,157.502,137.641.70%1,310,200
Jul 10, 20252,117.002,123.502,100.002,121.502,101.980.21%944,100