Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.