Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	6.280	6.280	6.130	6.130	3,600	-0.10(-1.61%)
Mar 28, 2019	6.150	6.230	6.150	6.230	3,110	+0.07(+1.14%)
Mar 27, 2019	6.500	6.520	6.160	6.160	4,554	-0.37(-5.67%)
Mar 26, 2019	6.560	6.560	6.500	6.530	2,419	-0.16(-2.39%)
Mar 25, 2019	6.630	6.690	6.630	6.690	2,276	-0.30(-4.29%)
Mar 22, 2019	6.840	6.990	6.820	6.990	3,300	+0.06(+0.87%)
Mar 21, 2019	7.090	7.110	6.930	6.930	1,361	-0.15(-2.12%)
Mar 20, 2019	7.070	7.080	7.070	7.080	1,932	+0.11(+1.58%)
Mar 19, 2019	7.070	7.070	6.970	6.970	859	-0.07(-0.99%)
Mar 18, 2019	7.020	7.040	7.020	7.040	638	+0.01(+0.14%)
Mar 15, 2019	7.030	7.030	7.030	7.030	1,200	+0.04(+0.57%)
Mar 14, 2019	6.970	6.990	6.970	6.990	2,968	+0.11(+1.60%)
Mar 13, 2019	6.880	6.880	6.880	6.880	386	-0.13(-1.85%)
Mar 12, 2019	7.010	7.010	7.010	7.010	374	-0.04(-0.57%)
Mar 11, 2019	7.050	7.050	7.050	7.050	2,027	+0.01(+0.14%)
Mar 08, 2019	6.870	7.040	6.870	7.040	6,200	+0.03(+0.43%)
Mar 07, 2019	7.050	7.050	7.010	7.010	2,304	-0.28(-3.84%)
Mar 06, 2019	7.160	7.290	7.160	7.290	621	+0.11(+1.53%)
Mar 05, 2019	7.350	7.350	7.180	7.180	10,443	+0.07(+0.98%)
Mar 04, 2019	7.220	7.220	7.110	7.110	3,022	-0.04(-0.56%)
Mar 01, 2019	7.210	7.330	7.150	7.150	6,200	+0.14(+2.00%)
Feb 28, 2019	7.110	7.110	7.010	7.010	6,725	-0.09(-1.27%)
Feb 27, 2019	7.110	7.300	7.100	7.100	884	-0.20(-2.67%)
Feb 26, 2019	7.360	7.360	7.230	7.295	1,557	-0.09(-1.29%)
Feb 25, 2019	7.220	7.390	7.220	7.390	840	+0.15(+2.07%)
Feb 22, 2019	7.240	7.240	7.240	7.240	4,200	-0.18(-2.43%)
Feb 21, 2019	7.420	7.420	7.420	7.420	1,135	+0.17(+2.34%)
Feb 19, 2019		7.250	7.250	7.250	0	+0.07(+0.97%)
Feb 15, 2019	7.390	7.390	7.180	7.180	1,100	+0.15(+2.13%)
Feb 14, 2019	7.030	7.030	7.030	7.030	466	-0.18(-2.50%)
Feb 13, 2019	7.210	7.210	7.210	7.210	353	-0.01(-0.14%)
Feb 12, 2019	7.100	7.220	7.100	7.220	837	+0.11(+1.55%)
Feb 11, 2019	7.020	7.110	7.020	7.110	1,860	+0.22(+3.19%)
Feb 08, 2019	7.090	7.090	6.890	6.890	400	-0.08(-1.15%)
Feb 07, 2019	7.008	7.008	6.970	6.970	2,894	-0.15(-2.11%)
Feb 06, 2019	7.120	7.120	7.120	7.120	2,099	-0.12(-1.66%)
Feb 05, 2019	7.170	7.240	7.150	7.240	5,926	+0.04(+0.56%)
Feb 04, 2019	7.000	7.200	7.000	7.200	2,273	+0.21(+3.00%)
Feb 01, 2019	7.090	7.090	6.990	6.990	200	-0.11(-1.55%)
Jan 31, 2019	7.590	7.590	7.100	7.100	1,683	-0.42(-5.59%)
Jan 30, 2019	7.520	7.520	7.520	7.520	334	-0.07(-0.92%)
Jan 29, 2019	7.490	7.690	7.490	7.590	2,861	-0.14(-1.81%)
Jan 28, 2019	7.700	7.730	7.520	7.730	5,190	+0.13(+1.71%)
Jan 25, 2019	7.600	7.720	7.600	7.600	600	+0.01(+0.13%)
Jan 24, 2019	7.800	7.800	7.590	7.590	493	+0.00(+0.00%)
Jan 23, 2019	7.650	7.650	7.590	7.590	439	-0.17(-2.19%)
Jan 22, 2019	7.520	7.760	7.520	7.760	1,716	-0.12(-1.52%)
Jan 18, 2019	7.840	7.880	7.840	7.880	1,800	+0.30(+3.96%)
Jan 17, 2019	7.720	7.720	7.580	7.580	1,088	-0.12(-1.56%)
Jan 16, 2019	7.700	7.700	7.700	7.700	548	+0.19(+2.53%)
Jan 15, 2019	7.510	7.710	7.510	7.510	841	-0.22(-2.85%)
Jan 14, 2019	7.650	7.730	7.650	7.730	3,022	+0.27(+3.62%)
Jan 11, 2019	7.590	7.590	7.460	7.460	3,300	-0.10(-1.32%)
Jan 10, 2019	7.680	7.680	7.560	7.560	2,763	-0.03(-0.40%)
Jan 09, 2019	7.810	7.810	7.580	7.590	2,050	+0.02(+0.26%)
Jan 08, 2019	7.570	7.570	7.570	7.570	184	-0.03(-0.39%)
Jan 07, 2019	7.460	7.660	7.460	7.600	2,762	-0.04(-0.52%)
Jan 04, 2019	7.310	7.640	7.310	7.640	2,000	+0.14(+1.87%)
Jan 03, 2019	7.450	7.605	7.450	7.500	5,357	+0.21(+2.88%)

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.