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 (%)
Aug 31, 2018 8.780 8.780 8.780 0 +0.00(+0.00%)
Aug 30, 2018 8.780 8.780 8.780 8.780 499 -0.03(-0.34%)
Aug 29, 2018 8.810 8.810 8.810 8.810 404 +0.00(+0.00%)
Aug 28, 2018 8.810 8.810 8.810 30 +0.00(+0.00%)
Aug 27, 2018 9.070 9.070 8.810 8.810 1,190 -0.02(-0.23%)
Aug 24, 2018 8.830 8.830 8.830 8.830 700 +0.06(+0.68%)
Aug 23, 2018 8.780 9.000 8.770 8.770 1,133 -0.27(-2.99%)
Aug 22, 2018 8.870 9.040 8.870 9.040 1,827 +0.22(+2.49%)
Aug 21, 2018 8.820 8.980 8.820 8.820 1,277 +0.02(+0.23%)
Aug 20, 2018 8.920 8.920 8.800 8.800 989 -0.11(-1.23%)
Aug 16, 2018 8.910 8.910 8.910 0 +0.00(+0.00%)
Aug 15, 2018 8.910 8.910 8.910 8.910 300 -0.04(-0.45%)
Aug 14, 2018 8.950 8.950 8.950 8.950 114 -0.20(-2.13%)
Aug 13, 2018 9.145 9.145 9.145 9.145 536 +0.04(+0.38%)
Aug 10, 2018 9.230 9.230 9.060 9.110 800 -0.13(-1.41%)
Aug 09, 2018 9.240 9.240 9.240 9.240 510 -0.14(-1.49%)
Aug 08, 2018 9.250 9.380 9.250 9.380 2,405 +0.07(+0.75%)
Aug 07, 2018 9.310 9.310 9.310 67 +0.00(+0.00%)
Aug 03, 2018 9.310 9.310 9.310 0 -0.14(-1.48%)
Aug 02, 2018 9.390 9.450 9.340 9.450 1,098 -0.26(-2.68%)
Aug 01, 2018 9.710 9.710 9.710 9.710 349 +0.00(+0.00%)
Jul 31, 2018 98 +0.00(+0.00%)
Jul 30, 2018 9.670 9.745 9.670 9.745 921 +0.00(+0.05%)
Jul 27, 2018 9.530 9.740 9.530 9.740 400 -0.05(-0.51%)
Jul 26, 2018 9.630 9.790 9.580 9.790 1,054 +0.04(+0.41%)
Jul 25, 2018 9.750 9.750 9.750 9.750 405 +0.14(+1.46%)
Jul 23, 2018 9.610 9.610 9.610 84 +0.37(+4.00%)
Jul 20, 2018 9.240 9.240 9.240 9.240 269 +0.00(+0.00%)
Jul 19, 2018 9.240 9.240 9.240 9.240 335 -0.04(-0.43%)
Jul 18, 2018 9.280 9.280 9.280 9.280 203 +0.00(+0.00%)
Jul 17, 2018 9.440 9.440 9.280 9.280 770 +0.04(+0.43%)
Jul 16, 2018 9.410 9.410 9.240 9.240 1,225 +0.00(+0.00%)
Jul 12, 2018 9.240 9.240 9.240 0 -0.10(-1.07%)
Jul 11, 2018 9.340 9.340 9.240 9.340 2,110 -0.03(-0.32%)
Jul 10, 2018 9.390 9.390 9.370 9.370 340 -0.02(-0.21%)
Jul 06, 2018 9.390 9.390 9.390 81 +0.00(+0.00%)
Jul 05, 2018 9.390 9.390 9.390 9.390 202 +0.00(+0.00%)
Jul 02, 2018 9.390 9.390 9.390 0 -0.19(-1.98%)
Jun 29, 2018 9.390 9.580 9.390 9.580 1,318 -0.02(-0.21%)
Jun 28, 2018 9.600 9.600 9.460 9.600 845 +0.13(+1.37%)
Jun 27, 2018 9.710 9.710 9.470 9.470 848 -0.22(-2.27%)
Jun 26, 2018 9.690 9.690 9.690 9.690 108 +0.08(+0.83%)
Jun 25, 2018 9.860 9.860 9.610 9.610 804 -0.27(-2.73%)
Jun 22, 2018 9.650 9.880 9.650 9.880 489 -0.17(-1.69%)
Jun 19, 2018 10.05 10.05 10.05 162 +0.10(+1.01%)
Jun 18, 2018 9.950 9.950 9.950 9.950 189 +0.06(+0.61%)
Jun 14, 2018 9.890 9.890 9.890 0 -0.02(-0.20%)
Jun 13, 2018 10.01 10.01 9.910 9.910 2,622 -0.08(-0.80%)
Jun 12, 2018 9.990 9.990 9.990 9.990 275 -0.06(-0.60%)
Jun 11, 2018 9.800 10.05 9.800 10.05 380 +0.24(+2.45%)
Jun 08, 2018 9.810 9.810 9.810 9.810 254 -0.28(-2.78%)
Jun 06, 2018 10.09 10.09 10.09 0 -0.10(-0.98%)
Jun 05, 2018 10.20 10.20 10.11 10.19 1,002 +0.01(+0.10%)
Jun 04, 2018 9.950 10.18 9.950 10.18 1,372 +0.39(+3.98%)
May 31, 2018 9.790 9.790 9.790 6 -0.23(-2.30%)
May 29, 2018 10.02 10.02 10.02 9 +0.08(+0.80%)
May 25, 2018 9.940 9.940 9.940 0 -0.06(-0.60%)
May 24, 2018 10.00 10.00 10.00 10.00 842 -0.09(-0.89%)
May 23, 2018 10.09 10.09 10.09 10.09 1,236 -0.03(-0.30%)
May 22, 2018 10.12 10.12 10.12 10.12 445 +0.16(+1.61%)
May 21, 2018 9.960 9.960 9.960 9.960 591 -0.13(-1.29%)
May 18, 2018 10.09 10.09 10.09 10.09 131 -0.03(-0.30%)
May 17, 2018 10.12 10.12 10.12 10.12 187 +0.03(+0.30%)
May 16, 2018 10.09 10.09 10.09 10.09 117 -0.01(-0.10%)
May 15, 2018 10.11 10.11 10.10 10.10 2,939 -0.16(-1.56%)
May 11, 2018 10.26 10.26 10.26 40 +0.09(+0.88%)
May 10, 2018 10.17 10.17 10.17 10.17 305 +0.09(+0.89%)
May 09, 2018 10.08 10.08 10.08 10.08 223 +0.15(+1.51%)
May 07, 2018 9.930 9.930 9.930 70 -0.28(-2.77%)
May 04, 2018 10.24 10.24 10.21 10.21 409 +0.07(+0.71%)
May 03, 2018 10.14 10.14 10.14 10.14 388 -0.02(-0.20%)
May 02, 2018 9.910 10.16 9.880 10.16 584 +0.34(+3.46%)
May 01, 2018 9.820 9.820 9.820 9.820 908 -0.19(-1.90%)
Apr 27, 2018 10.01 10.01 10.01 96 +0.00(+0.00%)
Apr 26, 2018 10.01 10.01 10.01 10.01 867 -0.12(-1.18%)
Apr 25, 2018 9.930 10.13 9.920 10.13 1,555 +0.14(+1.40%)
Apr 24, 2018 9.990 9.990 9.990 9.990 178 +0.00(+0.00%)
Apr 23, 2018 9.880 10.10 9.880 9.990 770 -0.05(-0.46%)
Apr 20, 2018 9.780 10.07 9.780 10.04 1,787 +0.15(+1.48%)
Apr 19, 2018 9.830 10.18 9.830 9.890 1,049 -0.08(-0.80%)
Apr 17, 2018 9.970 9.970 9.970 31 +0.01(+0.10%)
Apr 16, 2018 9.960 9.960 9.960 9.960 198 -0.13(-1.29%)
Apr 13, 2018 9.850 10.09 9.830 10.09 1,720 +0.02(+0.20%)
Apr 12, 2018 10.07 10.07 9.890 10.07 1,177 +0.02(+0.20%)
Apr 11, 2018 10.05 10.05 10.05 10.05 399 -0.03(-0.30%)
Apr 10, 2018 10.08 10.08 10.08 10.08 252 +0.01(+0.10%)
Apr 09, 2018 9.910 10.07 9.910 10.07 963 +0.08(+0.80%)
Apr 06, 2018 9.990 9.990 9.990 9.990 342 +0.14(+1.42%)
Apr 05, 2018 10.07 10.07 9.850 9.850 1,288 +0.20(+2.07%)
Apr 04, 2018 9.770 9.770 9.650 9.650 3,300 -0.27(-2.72%)
Apr 03, 2018 9.900 9.920 9.640 9.920 2,871 +0.07(+0.71%)
Apr 02, 2018 9.940 9.940 9.640 9.850 4,949 -0.33(-3.24%)
Mar 29, 2018 10.18 10.18 10.18 0 -0.05(-0.53%)
Mar 28, 2018 10.23 10.23 10.23 10.23 442 +0.25(+2.54%)
Mar 27, 2018 9.980 9.980 9.980 9.980 112 -0.17(-1.67%)
Mar 26, 2018 10.15 10.15 10.15 10.15 1,035 +0.17(+1.70%)
Mar 23, 2018 10.18 10.18 9.980 9.980 1,839 -0.20(-1.96%)
Mar 22, 2018 10.18 10.18 10.15 10.18 1,070 +0.00(+0.00%)
Mar 21, 2018 10.18 10.18 10.18 10.18 262 +0.04(+0.39%)
Mar 20, 2018 10.14 10.14 10.14 10.14 146 +0.16(+1.60%)
Mar 19, 2018 9.990 9.990 9.957 9.980 2,568 -0.20(-1.96%)
Mar 16, 2018 10.18 10.18 10.18 10.18 385 +0.19(+1.90%)
Mar 15, 2018 9.990 9.990 9.990 9.990 528 -0.01(-0.10%)
Mar 14, 2018 10.18 10.18 10.00 10.00 798 +0.04(+0.40%)
Mar 13, 2018 9.990 9.990 9.960 9.960 1,921 -0.26(-2.54%)
Mar 12, 2018 10.22 10.22 10.21 10.22 762 +0.07(+0.69%)
Mar 09, 2018 10.09 10.15 10.09 10.15 200 -0.11(-1.07%)
Mar 07, 2018 10.26 10.26 10.26 32 +0.17(+1.68%)
Mar 06, 2018 10.30 10.31 10.09 10.09 511 -0.31(-2.98%)
Mar 05, 2018 10.13 10.40 10.13 10.40 918 -0.08(-0.76%)
Mar 02, 2018 10.07 10.97 10.07 10.48 7,372 +0.37(+3.66%)
Mar 01, 2018 10.09 10.11 10.09 10.11 335 -0.11(-1.08%)
Feb 28, 2018 10.22 10.22 10.22 10.22 122 -0.19(-1.86%)
Feb 27, 2018 10.41 10.41 10.41 10.41 401 -0.11(-1.01%)
Feb 26, 2018 10.52 10.52 10.52 10.52 132 +0.10(+0.96%)
Feb 22, 2018 10.42 10.42 10.42 0 -0.05(-0.48%)
Feb 21, 2018 10.44 10.47 10.44 10.47 831 +0.14(+1.37%)
Feb 15, 2018 10.33 10.33 10.33 0 +0.34(+3.39%)
Feb 14, 2018 10.20 10.20 9.990 9.990 480 -0.09(-0.89%)
Feb 13, 2018 10.06 10.08 10.06 10.08 287 -0.12(-1.18%)
Feb 12, 2018 10.20 10.20 10.15 10.20 2,514 +0.21(+2.10%)
Feb 09, 2018 9.990 9.990 9.990 9.990 566 -0.28(-2.73%)
Feb 08, 2018 10.27 10.27 10.27 10.27 725 -0.07(-0.68%)
Feb 07, 2018 10.38 10.38 10.34 10.34 568 -0.07(-0.67%)
Feb 06, 2018 10.13 10.41 10.13 10.41 7,675 +0.21(+2.06%)
Feb 02, 2018 10.20 10.20 10.20 0 -0.17(-1.64%)
Jan 31, 2018 10.37 10.37 10.37 60 +0.14(+1.37%)
Jan 30, 2018 10.23 10.23 10.23 10.23 320 -0.07(-0.68%)
Jan 29, 2018 10.30 10.30 10.30 10.30 500 +0.03(+0.29%)
Jan 25, 2018 10.27 10.27 10.27 85 +0.19(+1.88%)
Jan 19, 2018 10.08 10.08 10.08 0 -0.28(-2.70%)
Jan 17, 2018 10.36 10.36 10.36 69 -0.10(-0.96%)
Jan 16, 2018 10.46 10.46 10.46 10.46 461 +0.13(+1.26%)
Jan 12, 2018 10.33 10.33 10.33 0 +0.16(+1.57%)
Jan 09, 2018 10.17 10.17 10.17 2 +0.17(+1.70%)
Jan 08, 2018 9.850 10.00 9.850 10.00 1,035 +0.03(+0.30%)
Jan 05, 2018 9.970 9.970 9.970 9.970 272 +0.27(+2.78%)
Jan 03, 2018 9.700 9.700 9.700 164 +0.13(+1.36%)
Jan 02, 2018 9.570 9.570 9.570 9.570 190 -0.24(-2.41%)
Dec 29, 2017 9.806 9.806 9.806 0 +0.08(+0.78%)
Dec 21, 2017 9.730 9.730 9.730 65 -0.22(-2.21%)
Dec 13, 2017 9.950 9.950 9.950 0 +0.38(+3.97%)
Dec 07, 2017 9.570 9.570 9.570 0 -0.03(-0.31%)
Dec 01, 2017 9.600 9.600 9.600 0 +0.01(+0.10%)
Nov 30, 2017 9.590 9.590 9.590 9.590 300 -0.06(-0.62%)
Nov 22, 2017 9.650 9.650 9.650 0 +0.37(+3.99%)
Nov 17, 2017 9.280 9.280 9.280 79 -0.09(-0.96%)
Nov 14, 2017 9.370 9.370 9.370 28 -0.38(-3.90%)
Nov 08, 2017 9.750 9.750 9.750 0 +0.30(+3.17%)
Nov 07, 2017 10.10 10.10 9.450 9.450 937 -0.73(-7.17%)
Nov 06, 2017 10.08 10.18 10.08 10.18 439 +0.10(+0.99%)
Oct 30, 2017 10.08 10.08 10.08 66 +0.26(+2.65%)
Oct 27, 2017 9.820 9.820 9.820 9.820 106 +0.25(+2.61%)
Oct 24, 2017 9.570 9.570 9.570 106 +0.07(+0.74%)
Oct 23, 2017 9.620 9.620 9.500 9.500 527 -0.09(-0.94%)
Oct 20, 2017 9.590 9.590 9.590 9.590 161 -0.28(-2.84%)
Oct 16, 2017 9.870 9.870 9.870 0 +0.12(+1.23%)
Oct 13, 2017 9.750 9.750 9.750 9.750 289 -0.19(-1.91%)
Oct 11, 2017 9.940 9.940 9.940 0 +0.31(+3.22%)
Oct 10, 2017 9.630 9.630 9.630 9.630 532 -0.02(-0.21%)
Oct 09, 2017 9.650 9.650 9.650 9.650 540 -66.45(-87.32%)
Sep 13, 2017 76.10 76.10 76.10 0 -0.30(-0.39%)
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.