Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.908	8.920	8.870	8.870	500	+0.15(+1.72%)
Sep 27, 2018	8.890	8.890	8.720	8.720	308	-0.21(-2.30%)
Sep 26, 2018	8.870	8.940	8.870	8.925	944	-0.16(-1.82%)
Sep 25, 2018	9.090	9.090	9.090	9.090	590	+0.06(+0.66%)
Sep 24, 2018	8.890	9.030	8.890	9.030	1,249	+0.13(+1.46%)
Sep 21, 2018	9.000	9.000	8.900	8.900	400	-0.07(-0.84%)
Sep 20, 2018	8.975	8.975	8.975	8.975	386	+0.12(+1.30%)
Sep 19, 2018	8.860	8.905	8.860	8.860	786	+0.04(+0.51%)
Sep 18, 2018	8.700	8.940	8.700	8.815	3,236	+0.17(+2.03%)
Sep 17, 2018	8.640	8.820	8.640	8.640	1,039	+0.01(+0.12%)
Sep 14, 2018	8.662	8.690	8.630	8.630	1,900	-0.06(-0.69%)
Sep 13, 2018	8.690	8.690	8.690	8.690	892	+0.06(+0.70%)
Sep 12, 2018	8.440	8.630	8.440	8.630	1,518	+0.18(+2.13%)
Sep 11, 2018	8.480	8.480	8.450	8.450	524	-0.13(-1.52%)
Sep 10, 2018	8.580	8.580	8.580	8.580	180	-0.11(-1.27%)
Sep 07, 2018	8.560	8.690	8.560	8.690	2,200	+0.03(+0.35%)
Sep 06, 2018	8.570	8.660	8.570	8.660	4,780	-0.08(-0.92%)
Sep 05, 2018	8.560	8.740	8.560	8.740	498	+0.20(+2.34%)
Sep 04, 2018	8.540	8.540	8.540	8.540	215	-0.24(-2.73%)
Aug 31, 2018		8.780	8.780	8.780	0	+0.00(+0.00%)
Aug 30, 2018	8.780	8.780	8.780	8.780	499	-0.03(-0.34%)
Aug 29, 2018	8.810	8.810	8.810	8.810	404	+0.00(+0.00%)
Aug 28, 2018		8.810	8.810	8.810	30	+0.00(+0.00%)
Aug 27, 2018	9.070	9.070	8.810	8.810	1,190	-0.02(-0.23%)
Aug 24, 2018	8.830	8.830	8.830	8.830	700	+0.06(+0.68%)
Aug 23, 2018	8.780	9.000	8.770	8.770	1,133	-0.27(-2.99%)
Aug 22, 2018	8.870	9.040	8.870	9.040	1,827	+0.22(+2.49%)
Aug 21, 2018	8.820	8.980	8.820	8.820	1,277	+0.02(+0.23%)
Aug 20, 2018	8.920	8.920	8.800	8.800	989	-0.11(-1.23%)
Aug 16, 2018		8.910	8.910	8.910	0	+0.00(+0.00%)
Aug 15, 2018	8.910	8.910	8.910	8.910	300	-0.04(-0.45%)
Aug 14, 2018	8.950	8.950	8.950	8.950	114	-0.20(-2.13%)
Aug 13, 2018	9.145	9.145	9.145	9.145	536	+0.04(+0.38%)
Aug 10, 2018	9.230	9.230	9.060	9.110	800	-0.13(-1.41%)
Aug 09, 2018	9.240	9.240	9.240	9.240	510	-0.14(-1.49%)
Aug 08, 2018	9.250	9.380	9.250	9.380	2,405	+0.07(+0.75%)
Aug 07, 2018		9.310	9.310	9.310	67	+0.00(+0.00%)
Aug 03, 2018		9.310	9.310	9.310	0	-0.14(-1.48%)
Aug 02, 2018	9.390	9.450	9.340	9.450	1,098	-0.26(-2.68%)
Aug 01, 2018	9.710	9.710	9.710	9.710	349	+0.00(+0.00%)
Jul 31, 2018					98	+0.00(+0.00%)
Jul 30, 2018	9.670	9.745	9.670	9.745	921	+0.00(+0.05%)
Jul 27, 2018	9.530	9.740	9.530	9.740	400	-0.05(-0.51%)
Jul 26, 2018	9.630	9.790	9.580	9.790	1,054	+0.04(+0.41%)
Jul 25, 2018	9.750	9.750	9.750	9.750	405	+0.14(+1.46%)
Jul 23, 2018		9.610	9.610	9.610	84	+0.37(+4.00%)
Jul 20, 2018	9.240	9.240	9.240	9.240	269	+0.00(+0.00%)
Jul 19, 2018	9.240	9.240	9.240	9.240	335	-0.04(-0.43%)
Jul 18, 2018	9.280	9.280	9.280	9.280	203	+0.00(+0.00%)
Jul 17, 2018	9.440	9.440	9.280	9.280	770	+0.04(+0.43%)
Jul 16, 2018	9.410	9.410	9.240	9.240	1,225	+0.00(+0.00%)
Jul 12, 2018		9.240	9.240	9.240	0	-0.10(-1.07%)
Jul 11, 2018	9.340	9.340	9.240	9.340	2,110	-0.03(-0.32%)
Jul 10, 2018	9.390	9.390	9.370	9.370	340	-0.02(-0.21%)
Jul 06, 2018		9.390	9.390	9.390	81	+0.00(+0.00%)
Jul 05, 2018	9.390	9.390	9.390	9.390	202	+0.00(+0.00%)

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.