Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	4.080	4.080	4.080	4.080	12,900	-0.03(-0.73%)
Oct 29, 2020	4.170	4.170	4.110	4.110	3,265	-0.09(-2.14%)
Oct 27, 2020		4.200	4.200	4.200	0	-0.07(-1.64%)
Oct 26, 2020	4.270	4.270	4.270	4.270	464	-0.01(-0.12%)
Oct 23, 2020	4.200	4.275	4.200	4.275	3,100	+0.11(+2.52%)
Oct 22, 2020	4.210	4.210	4.170	4.170	1,376	+0.02(+0.48%)
Oct 21, 2020	4.210	4.210	4.150	4.150	2,276	+0.04(+0.97%)
Oct 20, 2020	4.170	4.170	4.110	4.110	1,368	-0.03(-0.84%)
Oct 19, 2020	4.080	4.145	4.080	4.145	3,745	+0.02(+0.61%)
Oct 16, 2020	4.120	4.120	4.120	4.120	900	+0.01(+0.24%)
Oct 15, 2020	4.110	4.110	4.110	4.110	2,287	-0.02(-0.48%)
Oct 14, 2020	4.130	4.180	4.130	4.130	2,140	-0.17(-3.95%)
Oct 13, 2020	4.190	4.300	4.190	4.300	348	+0.07(+1.65%)
Oct 12, 2020	4.230	4.230	4.230	4.230	282	+0.04(+0.83%)
Oct 09, 2020	4.195	4.195	4.195	4.195	300	+0.04(+1.08%)
Oct 08, 2020	4.150	4.150	4.150	4.150	4,403	-0.08(-1.89%)
Oct 07, 2020	4.185	4.230	4.170	4.230	4,804	+0.01(+0.24%)
Oct 06, 2020	4.160	4.220	4.160	4.220	3,155	+0.04(+1.02%)
Oct 05, 2020	4.140	4.178	4.140	4.178	538	+0.00(+0.06%)
Oct 02, 2020	4.100	4.175	4.100	4.175	1,300	+0.07(+1.64%)
Sep 30, 2020		4.107	4.107	4.107	0	-0.17(-3.97%)
Sep 29, 2020	4.277	4.277	4.277	4.277	2,808	-0.01(-0.29%)
Sep 28, 2020	4.330	4.350	4.290	4.290	20,429	+0.07(+1.66%)
Sep 25, 2020		4.220	4.220	4.220	44	+0.00(+0.00%)
Sep 24, 2020	4.230	4.280	4.220	4.220	2,981	+0.04(+0.84%)
Sep 23, 2020	4.360	4.360	4.185	4.185	3,113	-0.03(-0.59%)
Sep 22, 2020	4.210	4.210	4.210	4.210	157	-0.01(-0.24%)
Sep 21, 2020	4.220	4.220	4.220	4.220	184	-0.12(-2.76%)
Sep 18, 2020	4.340	4.340	4.340	4.340	300	-0.04(-0.91%)
Sep 16, 2020		4.380	4.380	4.380	0	-0.08(-1.79%)
Sep 15, 2020	4.460	4.460	4.460	4.460	360	+0.10(+2.29%)
Sep 14, 2020	4.450	4.450	4.360	4.360	389	-0.02(-0.46%)
Sep 10, 2020		4.380	4.380	4.380	0	+0.02(+0.46%)
Sep 09, 2020	4.360	4.360	4.360	4.360	165	-0.06(-1.36%)
Sep 08, 2020	4.420	4.420	4.420	4.420	756	-0.07(-1.56%)
Sep 04, 2020	4.490	4.490	4.490	4.490	3,900	+0.16(+3.70%)
Sep 03, 2020	4.440	4.440	4.330	4.330	1,839	-0.08(-1.81%)
Sep 02, 2020	4.405	4.410	4.405	4.410	557	-0.03(-0.68%)
Sep 01, 2020	4.330	4.440	4.330	4.440	423	-0.02(-0.45%)
Aug 31, 2020	4.440	4.460	4.440	4.460	624	-0.01(-0.22%)
Aug 28, 2020	4.470	4.470	4.470	4.470	400	+0.10(+2.29%)
Aug 27, 2020	4.370	4.370	4.370	4.370	1,462	+0.00(+0.00%)
Aug 26, 2020	4.390	4.440	4.370	4.370	17,060	-0.09(-2.07%)
Aug 25, 2020	4.463	4.463	4.463	4.463	1,796	+0.20(+4.63%)
Aug 24, 2020	4.310	4.310	4.265	4.265	2,736	-0.03(-0.64%)
Aug 21, 2020	4.240	4.293	4.240	4.293	3,100	-0.03(-0.75%)
Aug 20, 2020	4.330	4.330	4.290	4.325	2,731	-0.03(-0.69%)
Aug 19, 2020	4.280	4.355	4.280	4.355	1,715	-0.03(-0.63%)
Aug 18, 2020	4.383	4.383	4.383	4.383	1,515	-0.08(-1.74%)
Aug 17, 2020	4.460	4.460	4.460	4.460	321	+0.00(+0.06%)
Aug 14, 2020	4.457	4.457	4.457	4.457	100	+0.01(+0.17%)
Aug 13, 2020	4.450	4.450	4.450	4.450	210	-0.05(-1.11%)
Aug 12, 2020	4.500	4.500	4.500	4.500	1,000	+0.04(+0.90%)
Aug 11, 2020	4.460	4.460	4.460	4.460	103	+0.22(+5.19%)
Aug 10, 2020	4.150	4.240	4.070	4.240	1,700	+0.08(+1.92%)
Aug 07, 2020	4.160	4.160	4.160	4.160	200	-0.07(-1.65%)
Aug 06, 2020	4.230	4.230	4.230	4.230	711	+0.04(+0.95%)
Aug 05, 2020	4.130	4.190	4.130	4.190	5,143	+0.04(+0.96%)
Aug 04, 2020	4.090	4.150	4.090	4.150	15,124	+0.10(+2.47%)
Aug 03, 2020	4.000	4.050	4.000	4.050	7,900	+0.04(+1.00%)
Jul 31, 2020	4.170	4.170	4.010	4.010	3,700	-0.22(-5.14%)
Jul 30, 2020	4.300	4.300	4.228	4.228	446	-0.21(-4.79%)
Jul 29, 2020	4.440	4.440	4.360	4.440	3,257	-0.03(-0.73%)
Jul 28, 2020	4.473	4.473	4.473	4.473	867	-0.02(-0.39%)
Jul 27, 2020	4.500	4.500	4.470	4.490	4,411	+0.11(+2.51%)
Jul 24, 2020	4.380	4.380	4.380	4.380	900	-0.05(-1.24%)
Jul 23, 2020	4.390	4.435	4.390	4.435	870	-0.03(-0.62%)
Jul 22, 2020	4.500	4.500	4.390	4.463	1,621	+0.01(+0.22%)
Jul 21, 2020	4.550	4.550	4.420	4.452	4,370	-0.02(-0.39%)
Jul 20, 2020	4.590	4.590	4.470	4.470	6,340	-0.11(-2.40%)
Jul 17, 2020	4.580	4.580	4.580	4.580	200	+0.09(+2.00%)
Jul 16, 2020	4.580	4.580	4.490	4.490	1,698	+0.08(+1.81%)
Jul 15, 2020	4.480	4.480	4.410	4.410	227	-0.02(-0.40%)
Jul 14, 2020	4.360	4.428	4.360	4.428	2,475	+0.11(+2.49%)
Jul 13, 2020	4.320	4.320	4.320	4.320	304	+0.08(+1.89%)
Jul 10, 2020	4.270	4.270	4.240	4.240	700	-0.03(-0.70%)
Jul 09, 2020	4.270	4.270	4.270	4.270	283	-0.03(-0.70%)
Jul 08, 2020	4.360	4.360	4.300	4.300	2,746	+0.01(+0.23%)
Jul 07, 2020	4.320	4.320	4.290	4.290	4,526	-0.19(-4.24%)
Jul 06, 2020	4.480	4.480	4.480	4.480	5,424	+0.11(+2.52%)
Jul 01, 2020		4.370	4.370	4.370	0	+0.06(+1.39%)
Jun 30, 2020	4.310	4.310	4.310	4.310	2,476	+0.01(+0.23%)
Jun 29, 2020	4.390	4.390	4.300	4.300	4,054	-0.10(-2.27%)
Jun 26, 2020	4.480	4.480	4.400	4.400	1,200	-0.11(-2.44%)
Jun 25, 2020	4.510	4.510	4.510	4.510	249	+0.03(+0.67%)
Jun 24, 2020	4.480	4.480	4.480	4.480	461	-0.22(-4.63%)
Jun 23, 2020	4.730	4.730	4.633	4.697	1,760	+0.05(+1.02%)
Jun 22, 2020	4.600	4.650	4.600	4.650	4,569	+0.06(+1.31%)
Jun 19, 2020	4.580	4.590	4.520	4.590	500	-0.07(-1.50%)
Jun 18, 2020	4.580	4.660	4.580	4.660	610	-0.06(-1.27%)
Jun 17, 2020	4.720	4.720	4.720	4.720	2,975	+0.11(+2.39%)
Jun 16, 2020	4.700	4.700	4.610	4.610	3,857	+0.02(+0.38%)
Jun 15, 2020	4.610	4.610	4.540	4.593	5,640	-0.05(-1.02%)
Jun 12, 2020	4.620	4.640	4.620	4.640	400	+0.08(+1.75%)
Jun 11, 2020	4.600	4.600	4.560	4.560	3,170	-0.31(-6.37%)
Jun 10, 2020	4.940	4.940	4.870	4.870	643	-0.06(-1.22%)
Jun 09, 2020	4.930	4.930	4.930	4.930	123	-0.06(-1.10%)
Jun 08, 2020	4.985	4.985	4.985	4.985	1,720	+0.37(+7.90%)
Jun 05, 2020		4.620	4.620	4.620	27	+0.00(+0.00%)
Jun 04, 2020	4.620	4.620	4.620	4.620	5,822	-0.06(-1.28%)
Jun 03, 2020	4.680	4.680	4.680	4.680	1,281	+0.03(+0.65%)
Jun 02, 2020	4.580	4.650	4.580	4.650	2,743	+0.08(+1.75%)
Jun 01, 2020	4.550	4.570	4.550	4.570	8,114	-0.04(-0.87%)
May 29, 2020	4.520	4.610	4.520	4.610	7,800	-0.17(-3.56%)
May 28, 2020	4.720	4.780	4.720	4.780	2,113	+0.23(+4.94%)
May 27, 2020	4.600	4.600	4.555	4.555	7,313	+0.18(+4.23%)
May 26, 2020	4.460	4.460	4.370	4.370	4,055	+0.17(+4.17%)
May 22, 2020	4.250	4.250	4.150	4.195	1,600	-0.06(-1.53%)
May 21, 2020	4.290	4.290	4.220	4.260	18,079	-0.10(-2.29%)
May 20, 2020	4.280	4.360	4.270	4.360	6,749	-0.01(-0.23%)
May 19, 2020	4.320	4.370	4.287	4.370	14,850	+0.16(+3.86%)
May 18, 2020	4.190	4.207	4.190	4.207	614	+0.09(+2.12%)
May 15, 2020	4.050	4.120	4.050	4.120	1,000	-0.23(-5.23%)
May 14, 2020	4.375	4.375	4.348	4.348	3,432	-0.11(-2.52%)
May 13, 2020	4.530	4.530	4.460	4.460	3,691	-0.06(-1.33%)
May 12, 2020		4.520	4.520	4.520	91	+0.00(+0.00%)
May 11, 2020	4.560	4.560	4.440	4.520	5,180	+0.07(+1.57%)
May 08, 2020	4.370	4.450	4.370	4.450	600	+0.15(+3.49%)
May 07, 2020	4.300	4.300	4.300	4.300	1,536	-0.03(-0.69%)
May 06, 2020	4.360	4.360	4.330	4.330	577	-0.02(-0.46%)
May 05, 2020	4.370	4.370	4.350	4.350	476	+0.04(+0.93%)
May 04, 2020	4.300	4.320	4.300	4.310	961	-0.04(-0.92%)
May 01, 2020	4.350	4.350	4.350	4.350	800	-0.03(-0.68%)
Apr 30, 2020	4.480	4.480	4.380	4.380	2,112	-0.20(-4.37%)
Apr 29, 2020	4.605	4.630	4.580	4.580	962	-0.01(-0.22%)
Apr 28, 2020	4.590	4.590	4.590	4.590	3,768	+0.14(+3.26%)
Apr 27, 2020	4.500	4.520	4.430	4.445	10,757	-0.01(-0.17%)
Apr 24, 2020	4.415	4.452	4.350	4.452	16,200	+0.05(+1.19%)
Apr 23, 2020	4.470	4.470	4.400	4.400	4,052	+0.03(+0.69%)
Apr 22, 2020	4.370	4.370	4.370	4.370	1,452	+0.00(+0.00%)
Apr 21, 2020	4.325	4.370	4.280	4.370	14,402	+0.02(+0.46%)
Apr 20, 2020	4.460	4.460	4.350	4.350	3,570	-0.04(-0.91%)
Apr 17, 2020	4.390	4.390	4.390	4.390	1,600	+0.02(+0.46%)
Apr 16, 2020	4.450	4.450	4.370	4.370	4,851	-0.12(-2.67%)
Apr 15, 2020	4.530	4.530	4.470	4.490	8,306	-0.20(-4.26%)
Apr 14, 2020	4.690	4.770	4.690	4.690	1,409	-0.05(-1.05%)
Apr 13, 2020	4.740	4.740	4.740	4.740	459	+0.20(+4.41%)
Apr 09, 2020	4.660	4.660	4.540	4.540	9,800	+0.17(+3.95%)
Apr 08, 2020	4.366	4.385	4.366	4.367	3,142	-0.09(-2.07%)
Apr 07, 2020	4.370	4.470	4.370	4.460	4,667	+0.28(+6.70%)
Apr 06, 2020	4.260	4.260	4.180	4.180	2,475	+0.00(+0.00%)
Apr 03, 2020	4.210	4.210	4.150	4.180	3,000	-0.11(-2.56%)
Apr 02, 2020	4.340	4.360	4.290	4.290	1,484	-0.29(-6.33%)
Apr 01, 2020	4.590	4.600	4.580	4.580	2,241	-0.11(-2.35%)
Mar 31, 2020	4.830	4.830	4.690	4.690	254	-0.32(-6.34%)
Mar 30, 2020	5.090	5.090	4.980	5.008	1,241	-0.23(-4.44%)
Mar 27, 2020	5.250	5.490	5.120	5.240	1,700	-0.02(-0.38%)
Mar 26, 2020	5.300	5.300	5.230	5.260	818	+0.03(+0.57%)
Mar 25, 2020	4.960	5.370	4.960	5.230	8,499	+0.55(+11.75%)
Mar 24, 2020	4.670	4.680	4.670	4.680	1,216	+0.47(+11.16%)
Mar 23, 2020	4.442	4.442	4.200	4.210	1,035	-0.50(-10.62%)
Mar 20, 2020	4.940	4.940	4.620	4.710	4,500	+0.02(+0.43%)
Mar 19, 2020	4.670	4.690	4.640	4.690	2,951	+0.28(+6.35%)
Mar 18, 2020	4.950	4.950	4.410	4.410	923	-0.09(-2.05%)
Mar 17, 2020	4.630	4.630	4.503	4.503	1,546	+0.14(+3.09%)
Mar 16, 2020	4.470	4.470	4.367	4.367	9,509	-0.07(-1.63%)
Mar 13, 2020	4.510	4.510	4.400	4.440	117,700	-0.18(-3.84%)
Mar 12, 2020	4.710	4.710	4.617	4.617	3,158	-0.70(-13.08%)
Mar 11, 2020	5.312	5.312	5.312	5.312	110	+0.04(+0.81%)
Mar 10, 2020	5.300	5.300	5.270	5.270	1,267	-0.03(-0.52%)
Mar 09, 2020	5.298	5.298	5.298	5.298	392	-0.51(-8.82%)
Mar 06, 2020	5.950	5.950	5.810	5.810	900	-0.27(-4.36%)
Mar 05, 2020		6.075	6.075	6.075	64	+0.00(+0.00%)
Mar 04, 2020	6.075	6.075	6.075	6.075	1,291	-0.12(-1.86%)
Mar 03, 2020	6.190	6.190	6.190	6.190	267	-0.09(-1.43%)
Mar 02, 2020	6.280	6.280	6.280	6.280	678	-0.07(-1.10%)
Feb 28, 2020		6.350	6.350	6.350	152	+0.00(+0.00%)
Feb 27, 2020	6.440	6.440	6.350	6.350	719	-0.17(-2.61%)
Feb 26, 2020	6.660	6.660	6.520	6.520	392	-0.06(-0.91%)
Feb 25, 2020	6.680	6.680	6.580	6.580	729	-0.10(-1.53%)
Feb 21, 2020		6.683	6.683	6.683	0	+0.00(+0.00%)
Feb 20, 2020	6.740	6.740	6.683	6.683	1,427	-0.35(-4.94%)
Feb 19, 2020		7.030	7.030	7.030	8	+0.00(+0.00%)
Feb 18, 2020	7.030	7.030	7.030	7.030	2,764	+0.12(+1.74%)
Feb 14, 2020	6.965	6.965	6.910	6.910	300	-0.10(-1.46%)
Feb 13, 2020	7.013	7.013	7.013	7.013	168	+0.04(+0.53%)
Feb 12, 2020		6.976	6.976	6.976	57	+0.00(+0.00%)
Feb 11, 2020	6.976	6.976	6.976	6.976	275	-0.07(-1.06%)
Feb 10, 2020	7.050	7.050	7.050	7.050	144	+0.09(+1.29%)
Feb 07, 2020	6.940	6.960	6.940	6.960	600	-0.09(-1.28%)
Feb 06, 2020	7.050	7.050	7.050	7.050	500	+0.00(+0.00%)
Feb 05, 2020		7.050	7.050	7.050	70	+0.00(+0.00%)
Feb 04, 2020	7.020	7.050	6.980	7.050	906	+0.37(+5.54%)
Feb 03, 2020		6.680	6.680	6.680	1	+0.00(+0.00%)
Jan 31, 2020	6.680	6.680	6.680	6.680	600	+0.16(+2.45%)
Jan 30, 2020	6.520	6.520	6.520	6.520	116	+0.07(+1.09%)
Jan 29, 2020		6.450	6.450	6.450	85	+0.00(+0.00%)
Jan 28, 2020	6.590	6.590	6.450	6.450	800	-0.05(-0.77%)
Jan 27, 2020	6.500	6.500	6.500	6.500	203	-0.04(-0.61%)
Jan 24, 2020	6.540	6.540	6.540	6.540	900	+0.01(+0.15%)
Jan 23, 2020	6.650	6.650	6.530	6.530	1,067	-0.11(-1.66%)
Jan 22, 2020	6.570	6.640	6.570	6.640	240	+0.06(+0.99%)
Jan 21, 2020		6.575	6.575	6.575	1	+0.00(+0.00%)
Jan 17, 2020	6.540	6.575	6.540	6.575	200	-0.01(-0.23%)
Jan 16, 2020	6.590	6.590	6.590	6.590	372	-0.12(-1.75%)
Jan 13, 2020		6.707	6.707	6.707	0	+0.11(+1.63%)
Jan 10, 2020	6.600	6.600	6.600	6.600	100	+0.01(+0.15%)
Jan 09, 2020	6.590	6.590	6.590	6.590	307	-0.01(-0.15%)
Jan 07, 2020		6.600	6.600	6.600	0	+0.03(+0.46%)
Jan 06, 2020	6.500	6.700	6.500	6.570	389	-0.03(-0.45%)
Jan 03, 2020	6.600	6.600	6.600	6.600	300	-0.07(-1.05%)
Jan 02, 2020	6.670	6.670	6.670	6.670	818	-0.03(-0.45%)
Dec 30, 2019		6.700	6.700	6.700	0	+0.05(+0.75%)
Dec 27, 2019	6.650	6.650	6.650	6.650	100	+0.05(+0.76%)
Dec 26, 2019	6.600	6.600	6.600	6.600	309	-0.06(-0.90%)
Dec 24, 2019		6.660	6.660	6.660	96	+0.00(+0.00%)
Dec 23, 2019		6.660	6.660	6.660	87	+0.00(+0.00%)
Dec 20, 2019		6.660	6.660	6.660	87	+0.00(+0.00%)
Dec 19, 2019		6.660	6.660	6.660	7	+0.00(+0.00%)
Dec 18, 2019	6.680	6.680	6.630	6.660	684	-0.02(-0.30%)
Dec 16, 2019		6.680	6.680	6.680	0	+0.08(+1.21%)
Dec 12, 2019		6.600	6.600	6.600	0	+0.08(+1.23%)
Dec 11, 2019	6.500	6.520	6.500	6.520	664	+0.03(+0.51%)
Dec 10, 2019	6.480	6.487	6.480	6.487	616	-0.01(-0.20%)
Dec 09, 2019	6.630	6.630	6.500	6.500	459	+0.15(+2.36%)
Dec 06, 2019		6.350	6.350	6.350	106	+0.00(+0.00%)
Dec 05, 2019	6.450	6.450	6.350	6.350	398	-0.02(-0.24%)
Dec 04, 2019	6.365	6.365	6.365	6.365	293	-0.01(-0.24%)
Dec 03, 2019		6.380	6.380	6.380	29	+0.00(+0.00%)
Dec 02, 2019	6.380	6.380	6.380	6.380	302	+0.01(+0.16%)
Nov 27, 2019		6.370	6.370	6.370	0	-0.03(-0.47%)
Nov 26, 2019	6.400	6.400	6.400	6.400	202	-0.13(-1.99%)
Nov 25, 2019	6.530	6.530	6.530	6.530	3,241	+0.00(+0.00%)
Nov 22, 2019	6.460	6.530	6.460	6.530	300	-0.02(-0.31%)
Nov 21, 2019	6.550	6.550	6.550	6.550	624	+0.03(+0.46%)
Nov 20, 2019		6.520	6.520	6.520	53	+0.00(+0.00%)
Nov 19, 2019		6.520	6.520	6.520	39	+0.00(+0.00%)
Nov 18, 2019	6.520	6.520	6.520	6.520	381	+0.13(+2.03%)
Nov 15, 2019	6.390	6.390	6.390	6.390	200	-0.10(-1.46%)
Nov 14, 2019	6.485	6.485	6.485	6.485	1,022	-0.01(-0.23%)
Nov 13, 2019	6.500	6.500	6.500	6.500	246	-0.03(-0.46%)
Nov 12, 2019	6.530	6.530	6.530	6.530	149	+0.15(+2.35%)
Nov 11, 2019		6.380	6.380	6.380	12	+0.00(+0.00%)
Nov 08, 2019	6.380	6.380	6.380	6.380	1,900	-0.19(-2.89%)
Nov 07, 2019		6.570	6.570	6.570	7	+0.00(+0.00%)
Nov 06, 2019	6.570	6.570	6.570	6.570	176	+0.17(+2.72%)
Nov 05, 2019	6.396	6.396	6.396	6.396	329	-0.04(-0.68%)
Nov 04, 2019	6.462	6.550	6.440	6.440	423	+0.06(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.