Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2020		4.370	4.370	4.370	0	+0.06(+1.39%)
Jun 30, 2020	4.310	4.310	4.310	4.310	2,476	+0.01(+0.23%)
Jun 29, 2020	4.390	4.390	4.300	4.300	4,054	-0.10(-2.27%)
Jun 26, 2020	4.480	4.480	4.400	4.400	1,200	-0.11(-2.44%)
Jun 25, 2020	4.510	4.510	4.510	4.510	249	+0.03(+0.67%)
Jun 24, 2020	4.480	4.480	4.480	4.480	461	-0.22(-4.63%)
Jun 23, 2020	4.730	4.730	4.633	4.697	1,760	+0.05(+1.02%)
Jun 22, 2020	4.600	4.650	4.600	4.650	4,569	+0.06(+1.31%)
Jun 19, 2020	4.580	4.590	4.520	4.590	500	-0.07(-1.50%)
Jun 18, 2020	4.580	4.660	4.580	4.660	610	-0.06(-1.27%)
Jun 17, 2020	4.720	4.720	4.720	4.720	2,975	+0.11(+2.39%)
Jun 16, 2020	4.700	4.700	4.610	4.610	3,857	+0.02(+0.38%)
Jun 15, 2020	4.610	4.610	4.540	4.593	5,640	-0.05(-1.02%)
Jun 12, 2020	4.620	4.640	4.620	4.640	400	+0.08(+1.75%)
Jun 11, 2020	4.600	4.600	4.560	4.560	3,170	-0.31(-6.37%)
Jun 10, 2020	4.940	4.940	4.870	4.870	643	-0.06(-1.22%)
Jun 09, 2020	4.930	4.930	4.930	4.930	123	-0.06(-1.10%)
Jun 08, 2020	4.985	4.985	4.985	4.985	1,720	+0.37(+7.90%)
Jun 05, 2020		4.620	4.620	4.620	27	+0.00(+0.00%)
Jun 04, 2020	4.620	4.620	4.620	4.620	5,822	-0.06(-1.28%)
Jun 03, 2020	4.680	4.680	4.680	4.680	1,281	+0.03(+0.65%)
Jun 02, 2020	4.580	4.650	4.580	4.650	2,743	+0.08(+1.75%)
Jun 01, 2020	4.550	4.570	4.550	4.570	8,114	-0.04(-0.87%)
May 29, 2020	4.520	4.610	4.520	4.610	7,800	-0.17(-3.56%)
May 28, 2020	4.720	4.780	4.720	4.780	2,113	+0.23(+4.94%)
May 27, 2020	4.600	4.600	4.555	4.555	7,313	+0.18(+4.23%)
May 26, 2020	4.460	4.460	4.370	4.370	4,055	+0.17(+4.17%)
May 22, 2020	4.250	4.250	4.150	4.195	1,600	-0.06(-1.53%)
May 21, 2020	4.290	4.290	4.220	4.260	18,079	-0.10(-2.29%)
May 20, 2020	4.280	4.360	4.270	4.360	6,749	-0.01(-0.23%)
May 19, 2020	4.320	4.370	4.287	4.370	14,850	+0.16(+3.86%)
May 18, 2020	4.190	4.207	4.190	4.207	614	+0.09(+2.12%)
May 15, 2020	4.050	4.120	4.050	4.120	1,000	-0.23(-5.23%)
May 14, 2020	4.375	4.375	4.348	4.348	3,432	-0.11(-2.52%)
May 13, 2020	4.530	4.530	4.460	4.460	3,691	-0.06(-1.33%)
May 12, 2020		4.520	4.520	4.520	91	+0.00(+0.00%)
May 11, 2020	4.560	4.560	4.440	4.520	5,180	+0.07(+1.57%)
May 08, 2020	4.370	4.450	4.370	4.450	600	+0.15(+3.49%)
May 07, 2020	4.300	4.300	4.300	4.300	1,536	-0.03(-0.69%)
May 06, 2020	4.360	4.360	4.330	4.330	577	-0.02(-0.46%)
May 05, 2020	4.370	4.370	4.350	4.350	476	+0.04(+0.93%)
May 04, 2020	4.300	4.320	4.300	4.310	961	-0.04(-0.92%)

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.