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