Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	7.290	7.290	7.290	7.290	933	-0.11(-1.49%)
Dec 31, 2018	7.560	7.560	7.240	7.400	700	+0.23(+3.21%)
Dec 28, 2018	7.230	7.230	7.170	7.170	3,600	+0.18(+2.58%)
Dec 27, 2018	7.070	7.230	6.990	6.990	2,185	+0.00(+0.00%)
Dec 26, 2018	7.290	7.290	6.990	6.990	763	-0.07(-0.99%)
Dec 24, 2018	7.060	7.060	7.060	7.060	300	+0.03(+0.43%)
Dec 21, 2018	7.110	7.410	7.030	7.030	1,800	-0.40(-5.38%)
Dec 20, 2018	7.620	7.620	7.430	7.430	1,160	+0.14(+1.92%)
Dec 19, 2018	7.710	7.710	7.290	7.290	959	-0.41(-5.32%)
Dec 18, 2018	7.700	7.950	7.700	7.700	1,925	-0.20(-2.53%)
Dec 17, 2018	7.770	7.900	7.770	7.900	1,442	+0.18(+2.33%)
Dec 14, 2018	7.720	7.720	7.720	7.720	100	-0.22(-2.77%)
Dec 13, 2018	7.800	7.940	7.800	7.940	2,524	+0.00(+0.00%)
Dec 12, 2018	7.810	7.940	7.810	7.940	1,782	+0.19(+2.45%)
Dec 11, 2018	8.000	8.000	7.750	7.750	2,952	-0.14(-1.84%)
Dec 10, 2018	7.870	7.895	7.860	7.895	6,707	+0.06(+0.83%)
Dec 07, 2018	7.930	8.010	7.830	7.830	2,000	-0.26(-3.21%)
Dec 06, 2018	8.090	8.090	8.090	8.090	480	+0.15(+1.89%)
Dec 04, 2018	8.200	8.200	7.940	7.940	1,400	-0.19(-2.34%)
Dec 03, 2018	8.180	8.180	8.130	8.130	1,046	-0.01(-0.12%)
Nov 30, 2018	8.140	8.140	8.140	8.140	400	-0.03(-0.37%)
Nov 29, 2018		8.170	8.170	8.170	81	+0.00(+0.00%)
Nov 28, 2018	8.230	8.230	8.140	8.170	953	+0.09(+1.11%)
Nov 27, 2018		8.080	8.080	8.080	94	+0.00(+0.00%)
Nov 26, 2018	8.080	8.080	8.080	8.080	497	-0.15(-1.82%)
Nov 23, 2018	8.030	8.280	8.030	8.230	1,900	+0.10(+1.17%)
Nov 21, 2018		8.135	8.135	8.135	0	-0.21(-2.57%)
Nov 20, 2018	8.050	8.350	8.030	8.350	1,918	+0.11(+1.33%)
Nov 19, 2018	8.370	8.370	8.240	8.240	658	-0.13(-1.55%)
Nov 16, 2018	8.370	8.370	8.370	8.370	100	-0.19(-2.22%)
Nov 15, 2018	8.350	8.560	8.350	8.560	911	-0.11(-1.27%)
Nov 14, 2018	8.660	8.670	8.660	8.670	1,033	+0.25(+2.97%)
Nov 13, 2018	8.400	8.420	8.400	8.420	522	+0.01(+0.12%)
Nov 12, 2018	8.710	8.750	8.410	8.410	1,975	-0.28(-3.22%)
Nov 09, 2018	8.690	8.690	8.690	8.690	1,100	-0.09(-1.03%)
Nov 08, 2018	8.560	8.780	8.530	8.780	909	-0.06(-0.68%)
Nov 07, 2018	8.580	8.840	8.580	8.840	1,328	+0.07(+0.80%)
Nov 06, 2018	8.530	8.770	8.530	8.770	1,800	+0.09(+1.04%)
Nov 05, 2018		8.680	8.680	8.680	23	+0.00(+0.00%)
Nov 02, 2018	8.680	8.680	8.680	8.680	500	-0.05(-0.57%)

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.