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

Aozora Bank ADR (OP: AOZOY )

3.970 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 13, 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 (%)
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%)
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.