Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aozora Bank ADR (OP: AOZOY )

3.640 UNCHANGED
Last Price Updated: 12:39 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 4.535 4.535 4.485 4.485 842 +0.04(+0.79%)
Nov 30, 2020 4.600 4.600 4.450 4.450 134,672 -0.15(-3.26%)
Nov 27, 2020 4.675 4.675 4.600 4.600 2,800 +0.07(+1.66%)
Nov 25, 2020 4.520 4.525 4.520 4.525 300 +0.06(+1.23%)
Nov 24, 2020 4.540 4.540 4.470 4.470 6,237 -0.01(-0.22%)
Nov 23, 2020 4.480 4.480 4.480 4.480 380 +0.04(+0.96%)
Nov 20, 2020 4.440 4.440 4.438 4.438 1,300 +0.04(+0.85%)
Nov 19, 2020 4.470 4.470 4.400 4.400 492 +0.03(+0.69%)
Nov 18, 2020 4.370 4.370 4.370 4.370 144 -0.11(-2.46%)
Nov 17, 2020 4.500 4.500 4.480 4.480 1,707 +0.04(+0.96%)
Nov 16, 2020 4.455 4.473 4.438 4.438 3,715 +0.20(+4.78%)
Nov 13, 2020 4.235 4.235 4.235 4.235 1,000 -0.00(-0.12%)
Nov 12, 2020 4.310 4.310 4.240 4.240 2,264 -0.14(-3.20%)
Nov 11, 2020 4.380 4.380 4.380 4.380 196 +0.07(+1.62%)
Nov 10, 2020 4.300 4.310 4.300 4.310 3,059 +0.06(+1.41%)
Nov 09, 2020 4.250 4.250 4.250 4.250 1,001 +0.02(+0.41%)
Nov 06, 2020 4.232 4.232 4.232 4.232 3,000 +0.04(+1.01%)
Nov 05, 2020 4.200 4.200 4.190 4.190 5,014 +0.04(+0.96%)
Nov 04, 2020 4.220 4.220 4.150 4.150 6,822 -0.08(-2.01%)
Nov 03, 2020 4.210 4.235 4.210 4.235 434 +0.13(+3.13%)
Nov 02, 2020 4.175 4.175 4.106 4.106 431 +0.03(+0.65%)
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%)
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.