Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.140	8.140	8.140	8.140	400	-0.03(-0.37%)
Nov 29, 2018		8.170	8.170	8.170	81	+0.00(+0.00%)
Nov 28, 2018	8.230	8.230	8.140	8.170	953	+0.09(+1.11%)
Nov 27, 2018		8.080	8.080	8.080	94	+0.00(+0.00%)
Nov 26, 2018	8.080	8.080	8.080	8.080	497	-0.15(-1.82%)
Nov 23, 2018	8.030	8.280	8.030	8.230	1,900	+0.10(+1.17%)
Nov 21, 2018		8.135	8.135	8.135	0	-0.21(-2.57%)
Nov 20, 2018	8.050	8.350	8.030	8.350	1,918	+0.11(+1.33%)
Nov 19, 2018	8.370	8.370	8.240	8.240	658	-0.13(-1.55%)
Nov 16, 2018	8.370	8.370	8.370	8.370	100	-0.19(-2.22%)
Nov 15, 2018	8.350	8.560	8.350	8.560	911	-0.11(-1.27%)
Nov 14, 2018	8.660	8.670	8.660	8.670	1,033	+0.25(+2.97%)
Nov 13, 2018	8.400	8.420	8.400	8.420	522	+0.01(+0.12%)
Nov 12, 2018	8.710	8.750	8.410	8.410	1,975	-0.28(-3.22%)
Nov 09, 2018	8.690	8.690	8.690	8.690	1,100	-0.09(-1.03%)
Nov 08, 2018	8.560	8.780	8.530	8.780	909	-0.06(-0.68%)
Nov 07, 2018	8.580	8.840	8.580	8.840	1,328	+0.07(+0.80%)
Nov 06, 2018	8.530	8.770	8.530	8.770	1,800	+0.09(+1.04%)
Nov 05, 2018		8.680	8.680	8.680	23	+0.00(+0.00%)
Nov 02, 2018	8.680	8.680	8.680	8.680	500	-0.05(-0.57%)
Nov 01, 2018	8.730	8.730	8.730	8.730	413	+0.04(+0.46%)
Oct 31, 2018	8.690	8.690	8.470	8.690	805	+0.39(+4.70%)
Oct 30, 2018	8.300	8.300	8.300	8.300	203	+0.23(+2.85%)
Oct 29, 2018	8.190	8.190	8.070	8.070	1,961	+0.00(+0.00%)
Oct 26, 2018	8.090	8.090	8.070	8.070	4,600	-0.23(-2.77%)
Oct 25, 2018	8.160	8.470	8.160	8.300	1,724	+0.20(+2.47%)
Oct 24, 2018	8.270	8.270	8.100	8.100	354	-0.46(-5.37%)
Oct 23, 2018	8.510	8.560	8.510	8.560	2,189	-0.09(-1.04%)
Oct 22, 2018	8.670	8.710	8.650	8.650	2,877	-0.03(-0.35%)
Oct 19, 2018	8.760	8.760	8.600	8.680	6,400	-0.10(-1.14%)
Oct 18, 2018		8.780	8.780	8.780	63	+0.00(+0.00%)
Oct 17, 2018	8.780	8.780	8.780	8.780	849	+0.12(+1.39%)
Oct 16, 2018	8.500	8.660	8.500	8.660	3,764	+0.10(+1.17%)
Oct 15, 2018	8.560	8.560	8.440	8.560	1,343	-0.15(-1.72%)
Oct 12, 2018	8.650	8.710	8.650	8.710	7,300	+0.11(+1.28%)
Oct 11, 2018	8.690	8.780	8.500	8.600	3,802	+0.03(+0.35%)
Oct 10, 2018	8.840	8.840	8.570	8.570	277	-0.23(-2.61%)
Oct 09, 2018	8.670	8.800	8.650	8.800	1,015	-0.06(-0.68%)
Oct 08, 2018	8.840	8.860	8.780	8.860	2,458	+0.04(+0.45%)
Oct 05, 2018	8.730	8.910	8.730	8.820	500	-0.07(-0.79%)
Oct 04, 2018	8.890	8.890	8.890	8.890	1,103	+0.07(+0.79%)
Oct 03, 2018	8.830	8.830	8.650	8.820	1,132	-0.20(-2.22%)
Oct 02, 2018	9.020	9.020	8.910	9.020	3,049	+0.03(+0.33%)
Oct 01, 2018	8.830	8.990	8.830	8.990	832	+0.12(+1.35%)
Sep 28, 2018	8.908	8.920	8.870	8.870	500	+0.15(+1.72%)
Sep 27, 2018	8.890	8.890	8.720	8.720	308	-0.21(-2.30%)
Sep 26, 2018	8.870	8.940	8.870	8.925	944	-0.16(-1.82%)
Sep 25, 2018	9.090	9.090	9.090	9.090	590	+0.06(+0.66%)
Sep 24, 2018	8.890	9.030	8.890	9.030	1,249	+0.13(+1.46%)
Sep 21, 2018	9.000	9.000	8.900	8.900	400	-0.07(-0.84%)
Sep 20, 2018	8.975	8.975	8.975	8.975	386	+0.12(+1.30%)
Sep 19, 2018	8.860	8.905	8.860	8.860	786	+0.04(+0.51%)
Sep 18, 2018	8.700	8.940	8.700	8.815	3,236	+0.17(+2.03%)
Sep 17, 2018	8.640	8.820	8.640	8.640	1,039	+0.01(+0.12%)
Sep 14, 2018	8.662	8.690	8.630	8.630	1,900	-0.06(-0.69%)
Sep 13, 2018	8.690	8.690	8.690	8.690	892	+0.06(+0.70%)
Sep 12, 2018	8.440	8.630	8.440	8.630	1,518	+0.18(+2.13%)
Sep 11, 2018	8.480	8.480	8.450	8.450	524	-0.13(-1.52%)
Sep 10, 2018	8.580	8.580	8.580	8.580	180	-0.11(-1.27%)
Sep 07, 2018	8.560	8.690	8.560	8.690	2,200	+0.03(+0.35%)
Sep 06, 2018	8.570	8.660	8.570	8.660	4,780	-0.08(-0.92%)
Sep 05, 2018	8.560	8.740	8.560	8.740	498	+0.20(+2.34%)
Sep 04, 2018	8.540	8.540	8.540	8.540	215	-0.24(-2.73%)
Aug 31, 2018		8.780	8.780	8.780	0	+0.00(+0.00%)
Aug 30, 2018	8.780	8.780	8.780	8.780	499	-0.03(-0.34%)
Aug 29, 2018	8.810	8.810	8.810	8.810	404	+0.00(+0.00%)
Aug 28, 2018		8.810	8.810	8.810	30	+0.00(+0.00%)
Aug 27, 2018	9.070	9.070	8.810	8.810	1,190	-0.02(-0.23%)
Aug 24, 2018	8.830	8.830	8.830	8.830	700	+0.06(+0.68%)
Aug 23, 2018	8.780	9.000	8.770	8.770	1,133	-0.27(-2.99%)
Aug 22, 2018	8.870	9.040	8.870	9.040	1,827	+0.22(+2.49%)
Aug 21, 2018	8.820	8.980	8.820	8.820	1,277	+0.02(+0.23%)
Aug 20, 2018	8.920	8.920	8.800	8.800	989	-0.11(-1.23%)
Aug 16, 2018		8.910	8.910	8.910	0	+0.00(+0.00%)
Aug 15, 2018	8.910	8.910	8.910	8.910	300	-0.04(-0.45%)
Aug 14, 2018	8.950	8.950	8.950	8.950	114	-0.20(-2.13%)
Aug 13, 2018	9.145	9.145	9.145	9.145	536	+0.04(+0.38%)
Aug 10, 2018	9.230	9.230	9.060	9.110	800	-0.13(-1.41%)
Aug 09, 2018	9.240	9.240	9.240	9.240	510	-0.14(-1.49%)
Aug 08, 2018	9.250	9.380	9.250	9.380	2,405	+0.07(+0.75%)
Aug 07, 2018		9.310	9.310	9.310	67	+0.00(+0.00%)
Aug 03, 2018		9.310	9.310	9.310	0	-0.14(-1.48%)
Aug 02, 2018	9.390	9.450	9.340	9.450	1,098	-0.26(-2.68%)
Aug 01, 2018	9.710	9.710	9.710	9.710	349	+0.00(+0.00%)
Jul 31, 2018					98	+0.00(+0.00%)
Jul 30, 2018	9.670	9.745	9.670	9.745	921	+0.00(+0.05%)
Jul 27, 2018	9.530	9.740	9.530	9.740	400	-0.05(-0.51%)
Jul 26, 2018	9.630	9.790	9.580	9.790	1,054	+0.04(+0.41%)
Jul 25, 2018	9.750	9.750	9.750	9.750	405	+0.14(+1.46%)
Jul 23, 2018		9.610	9.610	9.610	84	+0.37(+4.00%)
Jul 20, 2018	9.240	9.240	9.240	9.240	269	+0.00(+0.00%)
Jul 19, 2018	9.240	9.240	9.240	9.240	335	-0.04(-0.43%)
Jul 18, 2018	9.280	9.280	9.280	9.280	203	+0.00(+0.00%)
Jul 17, 2018	9.440	9.440	9.280	9.280	770	+0.04(+0.43%)
Jul 16, 2018	9.410	9.410	9.240	9.240	1,225	+0.00(+0.00%)
Jul 12, 2018		9.240	9.240	9.240	0	-0.10(-1.07%)
Jul 11, 2018	9.340	9.340	9.240	9.340	2,110	-0.03(-0.32%)
Jul 10, 2018	9.390	9.390	9.370	9.370	340	-0.02(-0.21%)
Jul 06, 2018		9.390	9.390	9.390	81	+0.00(+0.00%)
Jul 05, 2018	9.390	9.390	9.390	9.390	202	+0.00(+0.00%)
Jul 02, 2018		9.390	9.390	9.390	0	-0.19(-1.98%)
Jun 29, 2018	9.390	9.580	9.390	9.580	1,318	-0.02(-0.21%)
Jun 28, 2018	9.600	9.600	9.460	9.600	845	+0.13(+1.37%)
Jun 27, 2018	9.710	9.710	9.470	9.470	848	-0.22(-2.27%)
Jun 26, 2018	9.690	9.690	9.690	9.690	108	+0.08(+0.83%)
Jun 25, 2018	9.860	9.860	9.610	9.610	804	-0.27(-2.73%)
Jun 22, 2018	9.650	9.880	9.650	9.880	489	-0.17(-1.69%)
Jun 19, 2018		10.05	10.05	10.05	162	+0.10(+1.01%)
Jun 18, 2018	9.950	9.950	9.950	9.950	189	+0.06(+0.61%)
Jun 14, 2018		9.890	9.890	9.890	0	-0.02(-0.20%)
Jun 13, 2018	10.01	10.01	9.910	9.910	2,622	-0.08(-0.80%)
Jun 12, 2018	9.990	9.990	9.990	9.990	275	-0.06(-0.60%)
Jun 11, 2018	9.800	10.05	9.800	10.05	380	+0.24(+2.45%)
Jun 08, 2018	9.810	9.810	9.810	9.810	254	-0.28(-2.78%)
Jun 06, 2018		10.09	10.09	10.09	0	-0.10(-0.98%)
Jun 05, 2018	10.20	10.20	10.11	10.19	1,002	+0.01(+0.10%)
Jun 04, 2018	9.950	10.18	9.950	10.18	1,372	+0.39(+3.98%)
May 31, 2018		9.790	9.790	9.790	6	-0.23(-2.30%)
May 29, 2018		10.02	10.02	10.02	9	+0.08(+0.80%)
May 25, 2018		9.940	9.940	9.940	0	-0.06(-0.60%)
May 24, 2018	10.00	10.00	10.00	10.00	842	-0.09(-0.89%)
May 23, 2018	10.09	10.09	10.09	10.09	1,236	-0.03(-0.30%)
May 22, 2018	10.12	10.12	10.12	10.12	445	+0.16(+1.61%)
May 21, 2018	9.960	9.960	9.960	9.960	591	-0.13(-1.29%)
May 18, 2018	10.09	10.09	10.09	10.09	131	-0.03(-0.30%)
May 17, 2018	10.12	10.12	10.12	10.12	187	+0.03(+0.30%)
May 16, 2018	10.09	10.09	10.09	10.09	117	-0.01(-0.10%)
May 15, 2018	10.11	10.11	10.10	10.10	2,939	-0.16(-1.56%)
May 11, 2018		10.26	10.26	10.26	40	+0.09(+0.88%)
May 10, 2018	10.17	10.17	10.17	10.17	305	+0.09(+0.89%)
May 09, 2018	10.08	10.08	10.08	10.08	223	+0.15(+1.51%)
May 07, 2018		9.930	9.930	9.930	70	-0.28(-2.77%)
May 04, 2018	10.24	10.24	10.21	10.21	409	+0.07(+0.71%)
May 03, 2018	10.14	10.14	10.14	10.14	388	-0.02(-0.20%)
May 02, 2018	9.910	10.16	9.880	10.16	584	+0.34(+3.46%)
May 01, 2018	9.820	9.820	9.820	9.820	908	-0.19(-1.90%)
Apr 27, 2018		10.01	10.01	10.01	96	+0.00(+0.00%)
Apr 26, 2018	10.01	10.01	10.01	10.01	867	-0.12(-1.18%)
Apr 25, 2018	9.930	10.13	9.920	10.13	1,555	+0.14(+1.40%)
Apr 24, 2018	9.990	9.990	9.990	9.990	178	+0.00(+0.00%)
Apr 23, 2018	9.880	10.10	9.880	9.990	770	-0.05(-0.46%)
Apr 20, 2018	9.780	10.07	9.780	10.04	1,787	+0.15(+1.48%)
Apr 19, 2018	9.830	10.18	9.830	9.890	1,049	-0.08(-0.80%)
Apr 17, 2018		9.970	9.970	9.970	31	+0.01(+0.10%)
Apr 16, 2018	9.960	9.960	9.960	9.960	198	-0.13(-1.29%)
Apr 13, 2018	9.850	10.09	9.830	10.09	1,720	+0.02(+0.20%)
Apr 12, 2018	10.07	10.07	9.890	10.07	1,177	+0.02(+0.20%)
Apr 11, 2018	10.05	10.05	10.05	10.05	399	-0.03(-0.30%)
Apr 10, 2018	10.08	10.08	10.08	10.08	252	+0.01(+0.10%)
Apr 09, 2018	9.910	10.07	9.910	10.07	963	+0.08(+0.80%)
Apr 06, 2018	9.990	9.990	9.990	9.990	342	+0.14(+1.42%)
Apr 05, 2018	10.07	10.07	9.850	9.850	1,288	+0.20(+2.07%)
Apr 04, 2018	9.770	9.770	9.650	9.650	3,300	-0.27(-2.72%)
Apr 03, 2018	9.900	9.920	9.640	9.920	2,871	+0.07(+0.71%)
Apr 02, 2018	9.940	9.940	9.640	9.850	4,949	-0.33(-3.24%)
Mar 29, 2018		10.18	10.18	10.18	0	-0.05(-0.53%)
Mar 28, 2018	10.23	10.23	10.23	10.23	442	+0.25(+2.54%)
Mar 27, 2018	9.980	9.980	9.980	9.980	112	-0.17(-1.67%)
Mar 26, 2018	10.15	10.15	10.15	10.15	1,035	+0.17(+1.70%)
Mar 23, 2018	10.18	10.18	9.980	9.980	1,839	-0.20(-1.96%)
Mar 22, 2018	10.18	10.18	10.15	10.18	1,070	+0.00(+0.00%)
Mar 21, 2018	10.18	10.18	10.18	10.18	262	+0.04(+0.39%)
Mar 20, 2018	10.14	10.14	10.14	10.14	146	+0.16(+1.60%)
Mar 19, 2018	9.990	9.990	9.957	9.980	2,568	-0.20(-1.96%)
Mar 16, 2018	10.18	10.18	10.18	10.18	385	+0.19(+1.90%)
Mar 15, 2018	9.990	9.990	9.990	9.990	528	-0.01(-0.10%)
Mar 14, 2018	10.18	10.18	10.00	10.00	798	+0.04(+0.40%)
Mar 13, 2018	9.990	9.990	9.960	9.960	1,921	-0.26(-2.54%)
Mar 12, 2018	10.22	10.22	10.21	10.22	762	+0.07(+0.69%)
Mar 09, 2018	10.09	10.15	10.09	10.15	200	-0.11(-1.07%)
Mar 07, 2018		10.26	10.26	10.26	32	+0.17(+1.68%)
Mar 06, 2018	10.30	10.31	10.09	10.09	511	-0.31(-2.98%)
Mar 05, 2018	10.13	10.40	10.13	10.40	918	-0.08(-0.76%)
Mar 02, 2018	10.07	10.97	10.07	10.48	7,372	+0.37(+3.66%)
Mar 01, 2018	10.09	10.11	10.09	10.11	335	-0.11(-1.08%)
Feb 28, 2018	10.22	10.22	10.22	10.22	122	-0.19(-1.86%)
Feb 27, 2018	10.41	10.41	10.41	10.41	401	-0.11(-1.01%)
Feb 26, 2018	10.52	10.52	10.52	10.52	132	+0.10(+0.96%)
Feb 22, 2018		10.42	10.42	10.42	0	-0.05(-0.48%)
Feb 21, 2018	10.44	10.47	10.44	10.47	831	+0.14(+1.37%)
Feb 15, 2018		10.33	10.33	10.33	0	+0.34(+3.39%)
Feb 14, 2018	10.20	10.20	9.990	9.990	480	-0.09(-0.89%)
Feb 13, 2018	10.06	10.08	10.06	10.08	287	-0.12(-1.18%)
Feb 12, 2018	10.20	10.20	10.15	10.20	2,514	+0.21(+2.10%)
Feb 09, 2018	9.990	9.990	9.990	9.990	566	-0.28(-2.73%)
Feb 08, 2018	10.27	10.27	10.27	10.27	725	-0.07(-0.68%)
Feb 07, 2018	10.38	10.38	10.34	10.34	568	-0.07(-0.67%)
Feb 06, 2018	10.13	10.41	10.13	10.41	7,675	+0.21(+2.06%)
Feb 02, 2018		10.20	10.20	10.20	0	-0.17(-1.64%)
Jan 31, 2018		10.37	10.37	10.37	60	+0.14(+1.37%)
Jan 30, 2018	10.23	10.23	10.23	10.23	320	-0.07(-0.68%)
Jan 29, 2018	10.30	10.30	10.30	10.30	500	+0.03(+0.29%)
Jan 25, 2018		10.27	10.27	10.27	85	+0.19(+1.88%)
Jan 19, 2018		10.08	10.08	10.08	0	-0.28(-2.70%)
Jan 17, 2018		10.36	10.36	10.36	69	-0.10(-0.96%)
Jan 16, 2018	10.46	10.46	10.46	10.46	461	+0.13(+1.26%)
Jan 12, 2018		10.33	10.33	10.33	0	+0.16(+1.57%)
Jan 09, 2018		10.17	10.17	10.17	2	+0.17(+1.70%)
Jan 08, 2018	9.850	10.00	9.850	10.00	1,035	+0.03(+0.30%)
Jan 05, 2018	9.970	9.970	9.970	9.970	272	+0.27(+2.78%)
Jan 03, 2018		9.700	9.700	9.700	164	+0.13(+1.36%)
Jan 02, 2018	9.570	9.570	9.570	9.570	190	-0.24(-2.41%)
Dec 29, 2017		9.806	9.806	9.806	0	+0.08(+0.78%)
Dec 21, 2017		9.730	9.730	9.730	65	-0.22(-2.21%)
Dec 13, 2017		9.950	9.950	9.950	0	+0.38(+3.97%)
Dec 07, 2017		9.570	9.570	9.570	0	-0.03(-0.31%)

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.