Skip to main content
Aozora Bank, Ltd. (TYO:8304)
Japan flag Japan · Delayed Price · Currency is JPY
2,534.50
-70.00 (-2.69%)
Apr 28, 2026, 3:30 PM JST

Aozora Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,595.002,628.002,498.502,534.502,534.50-2.69%2,164,200
Apr 27, 20262,599.502,645.502,594.002,604.502,604.50-0.78%753,800
Apr 24, 20262,585.002,639.502,553.502,625.002,625.001.74%861,500
Apr 23, 20262,565.002,587.502,541.502,580.002,580.00-0.52%778,600
Apr 22, 20262,599.002,610.002,578.502,593.502,593.50-0.58%664,600
Apr 21, 20262,681.002,683.502,600.502,608.502,608.50-1.94%804,800
Apr 20, 20262,680.002,685.002,658.502,660.002,660.00-0.09%971,900
Apr 17, 20262,696.002,699.502,661.002,662.502,662.50-1.55%988,200
Apr 16, 20262,702.002,715.502,694.002,704.502,704.500.91%736,600
Apr 15, 20262,717.502,734.002,676.002,680.002,680.00-0.11%755,000
Apr 14, 20262,724.002,732.002,681.502,683.002,683.00-0.68%824,000
Apr 13, 20262,671.502,730.002,661.002,701.502,701.500.54%853,800
Apr 10, 20262,700.002,714.502,687.002,687.002,687.00-0.07%1,066,900
Apr 9, 20262,715.002,729.502,683.002,689.002,689.00-0.13%891,800
Apr 8, 20262,704.502,725.002,676.502,692.502,692.501.99%1,037,800
Apr 7, 20262,660.502,670.002,634.002,640.002,640.000.15%562,200
Apr 6, 20262,642.002,652.502,635.002,636.002,636.00-0.19%534,700
Apr 3, 20262,665.502,674.002,636.002,641.002,641.000.46%641,900
Apr 2, 20262,677.002,696.002,621.502,629.002,629.000.08%1,039,900
Apr 1, 20262,570.002,637.002,565.002,627.002,627.005.33%1,087,100
Mar 31, 20262,523.002,561.002,494.002,494.002,494.00-1.81%864,800
Mar 30, 20262,518.502,547.002,500.502,540.002,540.00-3.35%868,000
Mar 27, 20262,623.002,645.002,616.502,628.002,606.000.32%817,800
Mar 26, 20262,624.002,633.502,596.002,619.502,597.570.54%846,600
Mar 25, 20262,606.002,627.002,595.502,605.502,583.691.80%760,100
Mar 24, 20262,523.002,564.002,511.002,559.502,538.074.47%1,245,700
Mar 23, 20262,448.002,485.002,418.502,450.002,429.49-1.39%1,615,300
Mar 19, 20262,500.002,506.502,477.002,484.502,463.70-2.22%1,027,800
Mar 18, 20262,494.002,541.002,494.002,541.002,519.733.29%984,900
Mar 17, 20262,463.002,480.502,447.002,460.002,439.410.47%481,800
Mar 16, 20262,475.002,490.002,441.002,448.502,428.00-1.59%521,600
Mar 13, 20262,466.002,496.502,465.502,488.002,467.17-697,400
Mar 12, 20262,565.002,565.002,472.002,488.002,467.17-3.43%1,029,300
Mar 11, 20262,599.002,620.502,576.002,576.502,554.93-0.10%1,073,900
Mar 10, 20262,546.002,579.002,535.002,579.002,557.413.33%936,000
Mar 9, 20262,450.502,508.002,443.002,496.002,475.11-3.91%1,584,800
Mar 6, 20262,564.002,613.002,556.002,597.502,575.76-0.63%807,600
Mar 5, 20262,613.502,633.002,584.002,614.002,592.124.00%1,179,800
Mar 4, 20262,578.002,610.002,477.002,513.502,492.46-5.47%1,812,600
Mar 3, 20262,730.002,744.002,654.002,659.002,636.74-2.53%1,191,300
Mar 2, 20262,725.002,739.002,671.502,728.002,705.16-3.43%1,720,100
Feb 27, 20262,785.002,827.002,767.502,825.002,801.352.34%1,109,600
Feb 26, 20262,760.002,779.502,741.502,760.502,737.391.04%830,800
Feb 25, 20262,764.502,764.502,694.502,732.002,709.13-1.87%1,359,100
Feb 24, 20262,834.502,834.502,732.002,784.002,760.69-3.25%1,772,500
Feb 20, 20262,858.002,889.502,855.002,877.502,853.41-0.48%1,254,700
Feb 19, 20262,840.002,891.502,835.502,891.502,867.291.81%1,022,200
Feb 18, 20262,818.002,853.002,815.502,840.002,816.231.23%742,400
Feb 17, 20262,797.502,826.002,788.002,805.502,782.01-0.23%840,200
Feb 16, 20262,810.002,820.002,763.502,812.002,788.46-0.05%968,100
Feb 13, 20262,864.502,868.002,800.002,813.502,789.95-2.17%1,429,500
Feb 12, 20262,895.002,925.502,856.002,876.002,851.92-0.55%1,431,400
Feb 10, 20262,865.502,902.502,848.502,892.002,867.790.92%1,196,100
Feb 9, 20262,845.002,892.002,836.002,865.502,841.512.50%1,987,600
Feb 6, 20262,698.502,795.502,665.502,795.502,772.101.25%1,655,200
Feb 5, 20262,630.002,762.502,621.502,761.002,737.897.60%4,064,900
Feb 4, 20262,550.002,584.002,538.002,566.002,544.520.59%1,068,600
Feb 3, 20262,525.002,553.002,515.502,551.002,529.642.16%1,116,100
Feb 2, 20262,510.002,537.002,490.502,497.002,476.10-0.20%1,267,700
Jan 30, 20262,464.002,507.002,460.002,502.002,481.050.85%722,800
Jan 29, 20262,448.002,487.502,434.502,481.002,460.230.59%816,200
Jan 28, 20262,460.002,498.502,455.502,466.502,445.85-0.02%906,200
Jan 27, 20262,458.002,479.502,433.002,467.002,446.35-0.94%1,406,000
Jan 26, 20262,495.002,511.002,457.502,490.502,469.65-1.42%1,350,400
Jan 23, 20262,518.002,538.002,510.502,526.502,505.350.38%920,500
Jan 22, 20262,515.002,545.502,507.502,517.002,495.930.16%1,542,500
Jan 21, 20262,518.502,528.502,477.502,513.002,491.96-2.84%2,099,200
Jan 20, 20262,611.002,616.002,576.002,586.502,564.85-0.94%961,600
Jan 19, 20262,629.502,630.002,600.002,611.002,589.14-1.02%1,042,700
Jan 16, 20262,664.502,678.002,638.002,638.002,615.92-1.46%1,372,800
Jan 15, 20262,665.002,678.002,641.502,677.002,654.59-0.32%1,594,200
Jan 14, 20262,644.002,688.002,639.002,685.502,663.021.82%1,559,000
Jan 13, 20262,596.502,639.002,592.002,637.502,615.422.67%1,658,600
Jan 9, 20262,618.002,628.502,568.002,569.002,547.49-0.33%1,266,200
Jan 8, 20262,605.002,615.502,577.502,577.502,555.92-1.73%1,642,500
Jan 7, 20262,575.002,636.502,571.502,623.002,601.042.04%1,660,000
Jan 6, 20262,533.502,574.002,531.502,570.502,548.981.84%1,194,300
Jan 5, 20262,520.002,538.002,502.502,524.002,502.870.60%1,452,100
Dec 30, 20252,503.502,525.502,500.002,509.002,488.00-0.20%860,400
Dec 29, 20252,496.502,521.502,480.002,514.002,492.950.54%950,800
Dec 26, 20252,503.002,517.002,495.002,500.502,457.750.06%808,600
Dec 25, 20252,500.002,506.002,494.502,499.002,456.28-0.12%827,800
Dec 24, 20252,512.002,523.002,487.502,502.002,459.23-0.58%796,300
Dec 23, 20252,497.002,530.002,497.002,516.502,473.480.98%1,049,500
Dec 22, 20252,493.002,507.002,482.002,492.002,449.400.42%1,371,700
Dec 19, 20252,489.002,504.502,465.002,481.502,439.08-0.08%2,004,300
Dec 18, 20252,443.002,492.502,433.502,483.502,441.042.52%1,804,500
Dec 17, 20252,400.502,450.002,377.502,422.502,381.092.17%1,602,100
Dec 16, 20252,406.002,412.002,371.002,371.002,330.47-1.37%1,025,000
Dec 15, 20252,362.002,413.002,362.002,404.002,362.901.80%1,242,100
Dec 12, 20252,360.002,383.502,355.002,361.502,321.130.66%1,088,500
Dec 11, 20252,405.002,408.502,344.002,346.002,305.89-2.27%1,044,700
Dec 10, 20252,390.002,409.502,387.002,400.502,359.46-0.17%775,600
Dec 9, 20252,410.002,425.002,402.002,404.502,363.390.21%873,200
Dec 8, 20252,399.002,399.502,380.002,399.502,358.480.02%1,132,600
Dec 5, 20252,446.002,447.002,391.002,399.002,357.99-0.54%982,700
Dec 4, 20252,411.502,419.502,393.502,412.002,370.760.92%817,300
Dec 3, 20252,415.002,415.002,378.002,390.002,349.14-1.34%868,000
Dec 2, 20252,427.502,456.502,421.002,422.502,381.09-0.10%1,289,900
Dec 1, 20252,410.502,443.502,404.002,425.002,383.540.41%1,478,700