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 (%)
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%)
Sep 06, 2017 76.40 76.40 76.40 0 -0.86(-1.11%)
Aug 30, 2017 77.26 77.26 77.26 32 -0.14(-0.18%)
Aug 23, 2017 77.40 77.40 77.40 0 -0.75(-0.96%)
Aug 17, 2017 78.15 78.15 78.15 0 +0.00(+0.00%)
Aug 16, 2017 78.15 78.15 78.15 78.15 156 +0.00(+0.00%)
Aug 14, 2017 78.15 78.15 78.15 0 -1.46(-1.83%)
Aug 11, 2017 79.45 79.61 79.45 79.61 200 +0.51(+0.64%)
Aug 07, 2017 79.10 79.10 79.10 19 +1.30(+1.67%)
Jul 31, 2017 77.80 77.80 77.80 0 +0.80(+1.04%)
Jul 25, 2017 77.00 77.00 77.00 0 -0.50(-0.65%)
Jul 21, 2017 77.50 77.50 77.50 46 +0.70(+0.91%)
Jul 14, 2017 76.80 76.80 76.80 0 -0.70(-0.90%)
Jul 12, 2017 77.50 77.50 77.50 0 +0.35(+0.45%)
Jul 05, 2017 77.15 77.15 77.15 0 -2.00(-2.53%)
Jul 03, 2017 79.15 79.15 79.15 79.15 0 +0.00(+0.00%)
Jun 14, 2017 79.15 79.15 79.15 0 +0.85(+1.09%)
Jun 13, 2017 78.30 78.30 78.30 78.30 300 +0.35(+0.45%)
Jun 12, 2017 77.95 77.95 77.95 77.95 200 +0.65(+0.84%)
Jun 09, 2017 77.30 77.30 77.30 77.30 200 -0.40(-0.51%)
Jun 08, 2017 77.40 77.75 77.40 77.70 837 +0.80(+1.04%)
Jun 02, 2017 76.90 76.90 76.90 4 +2.77(+3.74%)
May 17, 2017 74.13 74.13 74.13 0 +0.10(+0.14%)
May 15, 2017 74.03 74.03 74.03 0 +0.53(+0.72%)
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.