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

Aozora Bank ADR (OP: AOZOY )

3.760 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
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%)
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%)
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.