Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2021		5.540	5.540	5.540	0	+0.05(+0.91%)
Nov 19, 2021		5.490	5.490	5.490	0	-0.02(-0.36%)
Nov 18, 2021	5.510	5.510	5.510	5.510	110	-0.39(-6.61%)
Nov 10, 2021		5.900	5.900	5.900	0	-0.02(-0.34%)
Nov 08, 2021		5.920	5.920	5.920	0	+0.02(+0.34%)
Nov 04, 2021		5.900	5.900	5.900	0	-0.15(-2.48%)
Oct 18, 2021		6.050	6.050	6.050	77	-0.01(-0.17%)
Oct 07, 2021		6.060	6.060	6.060	0	-0.14(-2.26%)
Oct 05, 2021		6.200	6.200	6.200	0	+0.00(+0.08%)
Sep 29, 2021		6.195	6.195	6.195	0	+0.07(+1.06%)
Sep 28, 2021	6.070	6.130	6.070	6.130	1,130	-0.21(-3.24%)
Sep 16, 2021		6.335	6.335	6.335	0	+0.04(+0.56%)
Sep 14, 2021		6.300	6.300	6.300	0	+0.19(+3.11%)
Sep 09, 2021		6.110	6.110	6.110	0	+0.24(+4.00%)
Aug 19, 2021		5.875	5.875	5.875	0	+0.05(+0.95%)
Aug 11, 2021		5.820	5.820	5.820	0	-0.01(-0.17%)
Aug 02, 2021		5.830	5.830	5.830	0	+0.20(+3.55%)
Jul 27, 2021		5.630	5.630	5.630	0	+0.16(+2.93%)
Jul 19, 2021		5.470	5.470	5.470	0	+0.02(+0.37%)
Jul 14, 2021		5.450	5.450	5.450	0	-0.12(-2.15%)
Jul 12, 2021		5.570	5.570	5.570	0	+0.01(+0.18%)
Jul 09, 2021	5.570	5.570	5.560	5.560	1,457	-0.01(-0.18%)
Jun 21, 2021		5.570	5.570	5.570	0	-0.07(-1.24%)
Jun 15, 2021		5.640	5.640	5.640	0	-0.08(-1.40%)
Jun 10, 2021		5.720	5.720	5.720	0	+0.01(+0.18%)
Jun 04, 2021		5.710	5.710	5.710	0	-0.05(-0.87%)
May 25, 2021		5.760	5.760	5.760	2	+0.02(+0.35%)
May 18, 2021		5.740	5.740	5.740	0	+0.44(+8.30%)
May 04, 2021		5.300	5.300	5.300	0	+0.00(+0.00%)
Apr 28, 2021		5.300	5.300	5.300	0	+0.00(+0.00%)
Apr 20, 2021		5.300	5.300	5.300	0	-0.10(-1.85%)
Apr 19, 2021	5.400	5.400	5.400	5.400	2,100	-0.08(-1.46%)
Apr 14, 2021		5.480	5.480	5.480	0	+0.00(+0.00%)
Apr 13, 2021		5.480	5.480	5.480	3	+0.00(+0.00%)
Apr 09, 2021		5.480	5.480	5.480	0	-0.13(-2.32%)
Apr 05, 2021		5.610	5.610	5.610	0	+0.00(+0.00%)
Apr 01, 2021	5.610	5.610	5.610	5.610	200	-0.33(-5.56%)
Mar 30, 2021		5.940	5.940	5.940	0	+0.17(+2.86%)
Mar 29, 2021	5.775	5.775	5.775	5.775	192	+0.12(+2.03%)
Mar 24, 2021		5.660	5.660	5.660	0	+0.00(+0.00%)
Mar 23, 2021		5.660	5.660	5.660	5	+0.00(+0.00%)
Mar 11, 2021		5.660	5.660	5.660	0	+0.00(+0.00%)
Mar 09, 2021		5.660	5.660	5.660	0	+0.29(+5.36%)
Mar 04, 2021		5.372	5.372	5.372	0	-0.03(-0.61%)
Mar 03, 2021	5.390	5.405	5.390	5.405	3,448	+0.08(+1.60%)
Mar 01, 2021		5.320	5.320	5.320	0	+0.10(+1.92%)
Feb 26, 2021	5.280	5.280	5.220	5.220	10,300	-0.23(-4.13%)
Feb 22, 2021		5.445	5.445	5.445	0	+0.11(+2.06%)
Feb 19, 2021	5.335	5.335	5.335	5.335	1,500	-0.11(-1.93%)
Feb 18, 2021	5.440	5.440	5.440	5.440	501	+0.00(+0.00%)
Feb 17, 2021	5.440	5.440	5.440	5.440	1,848	+0.33(+6.46%)
Feb 16, 2021		5.110	5.110	5.110	1	+0.00(+0.00%)
Feb 09, 2021		5.110	5.110	5.110	0	+0.52(+11.21%)
Feb 02, 2021		4.595	4.595	4.595	0	+0.00(+0.00%)
Jan 29, 2021		4.595	4.595	4.595	0	+0.00(+0.11%)
Jan 27, 2021		4.590	4.590	4.590	0	-0.08(-1.71%)
Jan 22, 2021		4.670	4.670	4.670	0	-0.14(-2.91%)
Jan 19, 2021	4.810	4.810	4.810	4.810	104	-0.02(-0.41%)
Jan 14, 2021		4.830	4.830	4.830	0	+0.11(+2.33%)
Jan 13, 2021	4.830	4.830	4.720	4.720	6,000	+0.23(+5.12%)
Dec 31, 2020		4.490	4.490	4.490	0	+0.05(+1.13%)
Dec 30, 2020	4.440	4.440	4.440	4.440	251	-0.15(-3.27%)
Dec 29, 2020	4.590	4.590	4.590	4.590	3,128	+0.06(+1.32%)
Dec 24, 2020		4.530	4.530	4.530	0	-0.04(-0.88%)
Dec 22, 2020		4.570	4.570	4.570	0	-0.01(-0.22%)
Dec 21, 2020	4.580	4.580	4.580	4.580	290	-0.05(-1.08%)
Dec 17, 2020		4.630	4.630	4.630	0	+0.09(+1.98%)
Dec 16, 2020		4.540	4.540	4.540	2	+0.00(+0.00%)
Dec 14, 2020		4.540	4.540	4.540	0	+0.02(+0.44%)
Dec 11, 2020		4.520	4.520	4.520	2	+0.00(+0.00%)
Dec 09, 2020		4.520	4.520	4.520	0	-0.06(-1.31%)
Dec 07, 2020		4.580	4.580	4.580	0	+0.01(+0.19%)
Dec 04, 2020	4.571	4.571	4.571	4.571	300	+0.09(+1.92%)
Dec 02, 2020		4.485	4.485	4.485	0	+0.00(+0.00%)

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.