Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024				3.912	0	-0.09(-2.21%)
Apr 11, 2024				4.000	12	+0.00(+0.00%)
Apr 10, 2024	4.000	4.000	4.000	4.000	2,996	-0.07(-1.60%)
Apr 09, 2024	4.065	4.090	4.065	4.065	300	+0.08(+1.88%)
Apr 04, 2024				3.990	179	+0.01(+0.13%)
Apr 02, 2024				3.985	64	+0.02(+0.58%)
Apr 01, 2024	4.100	4.100	3.962	3.962	388	-0.10(-2.41%)
Mar 27, 2024				4.060	0	+0.01(+0.37%)
Mar 26, 2024	4.070	4.070	4.036	4.045	4,900	+0.04(+0.87%)
Mar 25, 2024	4.010	4.010	4.002	4.010	7,086	-0.11(-2.67%)
Mar 22, 2024	4.120	4.120	4.120	4.120	1,500	-0.04(-0.84%)
Mar 21, 2024	4.155	4.170	4.155	4.155	787	-0.00(-0.12%)
Mar 20, 2024	4.180	4.180	4.110	4.160	4,700	+0.08(+1.86%)
Mar 19, 2024	4.080	4.130	4.072	4.084	5,400	-0.20(-4.58%)
Mar 15, 2024				4.280	106	-0.01(-0.35%)
Mar 14, 2024	4.312	4.312	4.295	4.295	1,400	+0.09(+2.14%)
Mar 13, 2024	4.224	4.224	4.130	4.205	4,300	-0.03(-0.59%)
Mar 12, 2024	4.225	4.230	4.218	4.230	5,706	-0.13(-2.98%)
Mar 06, 2024				4.360	8	+0.11(+2.59%)
Mar 05, 2024	4.250	4.250	4.250	4.250	1,102	+0.05(+1.19%)
Mar 04, 2024	4.175	4.200	4.175	4.200	1,448	-0.15(-3.45%)
Mar 01, 2024	4.350	4.350	4.350	4.350	511	-0.16(-3.44%)
Feb 29, 2024	4.500	4.505	4.480	4.505	586	+0.12(+2.83%)
Feb 28, 2024	4.300	4.470	4.300	4.381	2,912	+0.28(+6.89%)
Feb 27, 2024	4.099	4.099	4.099	4.099	161	+0.05(+1.25%)
Feb 26, 2024	4.130	4.130	3.950	4.048	916	-0.07(-1.75%)
Feb 23, 2024	4.120	4.136	4.040	4.120	4,433	+0.11(+2.62%)
Feb 22, 2024	4.024	4.080	4.002	4.015	5,350	+0.07(+1.90%)
Feb 21, 2024	4.005	4.005	3.940	3.940	850	+0.31(+8.51%)
Feb 20, 2024	3.628	3.730	3.628	3.631	1,735	+0.17(+4.94%)
Feb 16, 2024	3.355	3.460	3.340	3.460	3,909	+0.08(+2.37%)
Feb 15, 2024	3.480	3.480	3.380	3.380	400	-0.14(-3.98%)
Feb 14, 2024	3.520	3.521	3.520	3.520	3,005	-0.14(-3.83%)
Feb 13, 2024	3.575	3.660	3.560	3.660	2,611	+0.01(+0.14%)
Feb 12, 2024	3.655	3.655	3.655	3.655	172	+0.02(+0.69%)
Feb 09, 2024	3.600	3.630	3.600	3.630	983	-0.03(-0.82%)
Feb 08, 2024	3.780	3.780	3.660	3.660	1,107	-0.03(-0.81%)
Feb 07, 2024	3.623	3.690	3.623	3.690	308	-0.10(-2.64%)
Feb 05, 2024				3.790	83	+0.10(+2.72%)
Feb 02, 2024	3.630	3.690	3.630	3.690	50,393	-0.30(-7.50%)
Feb 01, 2024	3.925	4.090	3.925	3.989	2,461	-1.41(-26.13%)
Jan 31, 2024	5.400	5.400	5.400	5.400	20,000	-0.12(-2.17%)
Jan 25, 2024				5.520	0	+0.06(+1.10%)
Jan 22, 2024				5.460	10,000	+0.06(+1.11%)
Jan 19, 2024	5.330	5.420	5.330	5.400	10,607	-0.05(-0.92%)
Jan 18, 2024	5.450	5.450	5.450	5.450	10,014	-0.04(-0.82%)
Jan 09, 2024				5.495	7	-0.03(-0.54%)
Jan 08, 2024	5.525	5.548	5.509	5.525	3,700	+0.12(+2.31%)
Jan 05, 2024	5.350	5.480	5.306	5.400	4,905	+0.02(+0.28%)
Jan 02, 2024				5.385	56	+0.10(+1.91%)
Dec 29, 2023	5.290	5.380	5.278	5.284	3,500	+0.24(+4.70%)
Nov 17, 2023				5.047	0	+0.40(+8.54%)
Oct 20, 2023				4.650	0	-0.85(-15.45%)
Sep 25, 2023				5.500	0	+0.30(+5.87%)
Sep 18, 2023				5.195	40	-0.03(-0.53%)
Sep 15, 2023	5.175	5.223	5.175	5.223	4,840	+0.47(+9.95%)
Aug 21, 2023				4.750	0	-0.11(-2.26%)
Aug 11, 2023				4.860	0	+0.04(+0.93%)
Aug 10, 2023	4.766	4.815	4.766	4.815	3,000	-0.15(-3.02%)
Jul 21, 2023				4.965	0	+0.11(+2.27%)
Jul 20, 2023	4.830	4.940	4.830	4.855	2,400	-0.07(-1.52%)
Jul 19, 2023	4.930	4.930	4.930	4.930	357	+0.28(+6.02%)

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.