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%)

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.