Aozora Bank ADR (OP: AOZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.480	4.480	4.380	4.380	2,112	-0.20(-4.37%)
Apr 29, 2020	4.605	4.630	4.580	4.580	962	-0.01(-0.22%)
Apr 28, 2020	4.590	4.590	4.590	4.590	3,768	+0.14(+3.26%)
Apr 27, 2020	4.500	4.520	4.430	4.445	10,757	-0.01(-0.17%)
Apr 24, 2020	4.415	4.452	4.350	4.452	16,200	+0.05(+1.19%)
Apr 23, 2020	4.470	4.470	4.400	4.400	4,052	+0.03(+0.69%)
Apr 22, 2020	4.370	4.370	4.370	4.370	1,452	+0.00(+0.00%)
Apr 21, 2020	4.325	4.370	4.280	4.370	14,402	+0.02(+0.46%)
Apr 20, 2020	4.460	4.460	4.350	4.350	3,570	-0.04(-0.91%)
Apr 17, 2020	4.390	4.390	4.390	4.390	1,600	+0.02(+0.46%)
Apr 16, 2020	4.450	4.450	4.370	4.370	4,851	-0.12(-2.67%)
Apr 15, 2020	4.530	4.530	4.470	4.490	8,306	-0.20(-4.26%)
Apr 14, 2020	4.690	4.770	4.690	4.690	1,409	-0.05(-1.05%)
Apr 13, 2020	4.740	4.740	4.740	4.740	459	+0.20(+4.41%)
Apr 09, 2020	4.660	4.660	4.540	4.540	9,800	+0.17(+3.95%)
Apr 08, 2020	4.366	4.385	4.366	4.367	3,142	-0.09(-2.07%)
Apr 07, 2020	4.370	4.470	4.370	4.460	4,667	+0.28(+6.70%)
Apr 06, 2020	4.260	4.260	4.180	4.180	2,475	+0.00(+0.00%)
Apr 03, 2020	4.210	4.210	4.150	4.180	3,000	-0.11(-2.56%)
Apr 02, 2020	4.340	4.360	4.290	4.290	1,484	-0.29(-6.33%)
Apr 01, 2020	4.590	4.600	4.580	4.580	2,241	-0.11(-2.35%)
Mar 31, 2020	4.830	4.830	4.690	4.690	254	-0.32(-6.34%)
Mar 30, 2020	5.090	5.090	4.980	5.008	1,241	-0.23(-4.44%)
Mar 27, 2020	5.250	5.490	5.120	5.240	1,700	-0.02(-0.38%)
Mar 26, 2020	5.300	5.300	5.230	5.260	818	+0.03(+0.57%)
Mar 25, 2020	4.960	5.370	4.960	5.230	8,499	+0.55(+11.75%)
Mar 24, 2020	4.670	4.680	4.670	4.680	1,216	+0.47(+11.16%)
Mar 23, 2020	4.442	4.442	4.200	4.210	1,035	-0.50(-10.62%)
Mar 20, 2020	4.940	4.940	4.620	4.710	4,500	+0.02(+0.43%)
Mar 19, 2020	4.670	4.690	4.640	4.690	2,951	+0.28(+6.35%)
Mar 18, 2020	4.950	4.950	4.410	4.410	923	-0.09(-2.05%)
Mar 17, 2020	4.630	4.630	4.503	4.503	1,546	+0.14(+3.09%)
Mar 16, 2020	4.470	4.470	4.367	4.367	9,509	-0.07(-1.63%)
Mar 13, 2020	4.510	4.510	4.400	4.440	117,700	-0.18(-3.84%)
Mar 12, 2020	4.710	4.710	4.617	4.617	3,158	-0.70(-13.08%)
Mar 11, 2020	5.312	5.312	5.312	5.312	110	+0.04(+0.81%)
Mar 10, 2020	5.300	5.300	5.270	5.270	1,267	-0.03(-0.52%)
Mar 09, 2020	5.298	5.298	5.298	5.298	392	-0.51(-8.82%)
Mar 06, 2020	5.950	5.950	5.810	5.810	900	-0.27(-4.36%)
Mar 05, 2020		6.075	6.075	6.075	64	+0.00(+0.00%)
Mar 04, 2020	6.075	6.075	6.075	6.075	1,291	-0.12(-1.86%)
Mar 03, 2020	6.190	6.190	6.190	6.190	267	-0.09(-1.43%)
Mar 02, 2020	6.280	6.280	6.280	6.280	678	-0.07(-1.10%)
Feb 28, 2020		6.350	6.350	6.350	152	+0.00(+0.00%)
Feb 27, 2020	6.440	6.440	6.350	6.350	719	-0.17(-2.61%)
Feb 26, 2020	6.660	6.660	6.520	6.520	392	-0.06(-0.91%)
Feb 25, 2020	6.680	6.680	6.580	6.580	729	-0.10(-1.53%)
Feb 21, 2020		6.683	6.683	6.683	0	+0.00(+0.00%)
Feb 20, 2020	6.740	6.740	6.683	6.683	1,427	-0.35(-4.94%)
Feb 19, 2020		7.030	7.030	7.030	8	+0.00(+0.00%)
Feb 18, 2020	7.030	7.030	7.030	7.030	2,764	+0.12(+1.74%)
Feb 14, 2020	6.965	6.965	6.910	6.910	300	-0.10(-1.46%)
Feb 13, 2020	7.013	7.013	7.013	7.013	168	+0.04(+0.53%)
Feb 12, 2020		6.976	6.976	6.976	57	+0.00(+0.00%)
Feb 11, 2020	6.976	6.976	6.976	6.976	275	-0.07(-1.06%)
Feb 10, 2020	7.050	7.050	7.050	7.050	144	+0.09(+1.29%)
Feb 07, 2020	6.940	6.960	6.940	6.960	600	-0.09(-1.28%)
Feb 06, 2020	7.050	7.050	7.050	7.050	500	+0.00(+0.00%)
Feb 05, 2020		7.050	7.050	7.050	70	+0.00(+0.00%)
Feb 04, 2020	7.020	7.050	6.980	7.050	906	+0.37(+5.54%)
Feb 03, 2020		6.680	6.680	6.680	1	+0.00(+0.00%)
Jan 31, 2020	6.680	6.680	6.680	6.680	600	+0.16(+2.45%)
Jan 30, 2020	6.520	6.520	6.520	6.520	116	+0.07(+1.09%)
Jan 29, 2020		6.450	6.450	6.450	85	+0.00(+0.00%)
Jan 28, 2020	6.590	6.590	6.450	6.450	800	-0.05(-0.77%)
Jan 27, 2020	6.500	6.500	6.500	6.500	203	-0.04(-0.61%)
Jan 24, 2020	6.540	6.540	6.540	6.540	900	+0.01(+0.15%)
Jan 23, 2020	6.650	6.650	6.530	6.530	1,067	-0.11(-1.66%)
Jan 22, 2020	6.570	6.640	6.570	6.640	240	+0.06(+0.99%)
Jan 21, 2020		6.575	6.575	6.575	1	+0.00(+0.00%)
Jan 17, 2020	6.540	6.575	6.540	6.575	200	-0.01(-0.23%)
Jan 16, 2020	6.590	6.590	6.590	6.590	372	-0.12(-1.75%)
Jan 13, 2020		6.707	6.707	6.707	0	+0.11(+1.63%)
Jan 10, 2020	6.600	6.600	6.600	6.600	100	+0.01(+0.15%)
Jan 09, 2020	6.590	6.590	6.590	6.590	307	-0.01(-0.15%)
Jan 07, 2020		6.600	6.600	6.600	0	+0.03(+0.46%)
Jan 06, 2020	6.500	6.700	6.500	6.570	389	-0.03(-0.45%)
Jan 03, 2020	6.600	6.600	6.600	6.600	300	-0.07(-1.05%)
Jan 02, 2020	6.670	6.670	6.670	6.670	818	-0.03(-0.45%)
Dec 30, 2019		6.700	6.700	6.700	0	+0.05(+0.75%)
Dec 27, 2019	6.650	6.650	6.650	6.650	100	+0.05(+0.76%)
Dec 26, 2019	6.600	6.600	6.600	6.600	309	-0.06(-0.90%)
Dec 24, 2019		6.660	6.660	6.660	96	+0.00(+0.00%)
Dec 23, 2019		6.660	6.660	6.660	87	+0.00(+0.00%)
Dec 20, 2019		6.660	6.660	6.660	87	+0.00(+0.00%)
Dec 19, 2019		6.660	6.660	6.660	7	+0.00(+0.00%)
Dec 18, 2019	6.680	6.680	6.630	6.660	684	-0.02(-0.30%)
Dec 16, 2019		6.680	6.680	6.680	0	+0.08(+1.21%)
Dec 12, 2019		6.600	6.600	6.600	0	+0.08(+1.23%)
Dec 11, 2019	6.500	6.520	6.500	6.520	664	+0.03(+0.51%)
Dec 10, 2019	6.480	6.487	6.480	6.487	616	-0.01(-0.20%)
Dec 09, 2019	6.630	6.630	6.500	6.500	459	+0.15(+2.36%)
Dec 06, 2019		6.350	6.350	6.350	106	+0.00(+0.00%)
Dec 05, 2019	6.450	6.450	6.350	6.350	398	-0.02(-0.24%)
Dec 04, 2019	6.365	6.365	6.365	6.365	293	-0.01(-0.24%)
Dec 03, 2019		6.380	6.380	6.380	29	+0.00(+0.00%)
Dec 02, 2019	6.380	6.380	6.380	6.380	302	+0.01(+0.16%)
Nov 27, 2019		6.370	6.370	6.370	0	-0.03(-0.47%)
Nov 26, 2019	6.400	6.400	6.400	6.400	202	-0.13(-1.99%)
Nov 25, 2019	6.530	6.530	6.530	6.530	3,241	+0.00(+0.00%)
Nov 22, 2019	6.460	6.530	6.460	6.530	300	-0.02(-0.31%)
Nov 21, 2019	6.550	6.550	6.550	6.550	624	+0.03(+0.46%)
Nov 20, 2019		6.520	6.520	6.520	53	+0.00(+0.00%)
Nov 19, 2019		6.520	6.520	6.520	39	+0.00(+0.00%)
Nov 18, 2019	6.520	6.520	6.520	6.520	381	+0.13(+2.03%)
Nov 15, 2019	6.390	6.390	6.390	6.390	200	-0.10(-1.46%)
Nov 14, 2019	6.485	6.485	6.485	6.485	1,022	-0.01(-0.23%)
Nov 13, 2019	6.500	6.500	6.500	6.500	246	-0.03(-0.46%)
Nov 12, 2019	6.530	6.530	6.530	6.530	149	+0.15(+2.35%)
Nov 11, 2019		6.380	6.380	6.380	12	+0.00(+0.00%)
Nov 08, 2019	6.380	6.380	6.380	6.380	1,900	-0.19(-2.89%)
Nov 07, 2019		6.570	6.570	6.570	7	+0.00(+0.00%)
Nov 06, 2019	6.570	6.570	6.570	6.570	176	+0.17(+2.72%)
Nov 05, 2019	6.396	6.396	6.396	6.396	329	-0.04(-0.68%)
Nov 04, 2019	6.462	6.550	6.440	6.440	423	+0.06(+0.91%)
Nov 01, 2019	6.382	6.382	6.382	6.382	100	+0.07(+1.14%)
Oct 31, 2019	6.310	6.310	6.310	6.310	188	-0.14(-2.21%)
Oct 30, 2019	6.452	6.452	6.452	6.452	636	-0.06(-0.88%)
Oct 29, 2019	6.390	6.510	6.390	6.510	1,037	+0.12(+1.92%)
Oct 28, 2019	6.388	6.388	6.388	6.388	212	-0.01(-0.20%)
Oct 25, 2019	6.400	6.400	6.400	6.400	100	+0.25(+4.07%)
Oct 24, 2019		6.150	6.150	6.150	63	+0.00(+0.00%)
Oct 22, 2019		6.150	6.150	6.150	0	+0.00(+0.04%)
Oct 21, 2019	6.147	6.147	6.147	6.147	208	+0.06(+0.94%)
Oct 18, 2019	6.090	6.090	6.090	6.090	400	+0.03(+0.50%)
Oct 17, 2019	6.060	6.060	6.060	6.060	204	+0.02(+0.33%)
Oct 15, 2019		6.040	6.040	6.040	0	+0.08(+1.30%)
Oct 14, 2019	5.963	5.963	5.963	5.963	134	-0.11(-1.85%)
Oct 11, 2019	6.075	6.075	6.075	6.075	1,600	+0.11(+1.80%)
Oct 10, 2019	5.968	5.968	5.968	5.968	225	-0.02(-0.38%)
Oct 09, 2019	5.990	5.990	5.880	5.990	1,649	-0.04(-0.66%)
Oct 08, 2019	5.890	6.030	5.890	6.030	539	-0.00(-0.08%)
Oct 07, 2019	6.100	6.100	6.035	6.035	544	+0.02(+0.25%)
Oct 04, 2019	5.990	6.020	5.990	6.020	900	-0.17(-2.75%)
Oct 03, 2019	6.190	6.190	6.190	6.190	183	-0.09(-1.43%)
Oct 02, 2019	6.224	6.280	6.224	6.280	379	+0.10(+1.62%)
Oct 01, 2019	6.340	6.340	6.180	6.180	318	-0.14(-2.22%)
Sep 30, 2019		6.320	6.320	6.320	37	+0.00(+0.00%)
Sep 27, 2019		6.320	6.320	6.320	1	+0.00(+0.00%)
Sep 26, 2019	6.320	6.320	6.320	6.320	238	-0.13(-2.02%)
Sep 25, 2019	6.450	6.450	6.450	6.450	343	+0.10(+1.57%)
Sep 24, 2019	6.420	6.420	6.350	6.350	576	+0.06(+0.95%)
Sep 23, 2019	6.290	6.290	6.290	6.290	153	-0.11(-1.72%)
Sep 20, 2019		6.400	6.400	6.400	9	+0.00(+0.00%)
Sep 19, 2019	6.240	6.400	6.240	6.400	2,774	+0.02(+0.31%)
Sep 18, 2019		6.380	6.380	6.380	3	+0.00(+0.00%)
Sep 17, 2019	6.270	6.380	6.270	6.380	586	+0.09(+1.43%)
Sep 16, 2019	6.210	6.290	6.210	6.290	1,402	-0.04(-0.63%)
Sep 13, 2019		6.330	6.330	6.330	166	+0.00(+0.00%)
Sep 12, 2019	6.330	6.330	6.330	6.330	109	+0.14(+2.26%)
Sep 11, 2019	6.190	6.190	6.190	6.190	313	+0.42(+7.28%)
Sep 10, 2019		5.770	5.770	5.770	43	+0.00(+0.00%)
Sep 09, 2019	5.776	5.890	5.770	5.770	504	+0.02(+0.35%)
Sep 06, 2019	5.850	5.850	5.750	5.750	5,300	-0.02(-0.35%)
Sep 05, 2019	5.710	5.770	5.710	5.770	4,814	+0.08(+1.41%)
Sep 04, 2019	5.690	5.690	5.690	5.690	183	-0.09(-1.56%)
Sep 03, 2019	5.780	5.780	5.660	5.780	2,945	+0.09(+1.58%)
Aug 30, 2019	5.730	5.730	5.690	5.690	300	+0.07(+1.25%)
Aug 29, 2019	5.620	5.850	5.620	5.620	2,887	-0.08(-1.40%)
Aug 28, 2019	5.740	5.800	5.640	5.700	2,967	-0.08(-1.38%)
Aug 27, 2019	5.690	5.780	5.690	5.780	458	-0.03(-0.52%)
Aug 26, 2019	5.810	5.810	5.810	5.810	595	-0.12(-2.02%)
Aug 23, 2019	5.840	5.930	5.840	5.930	1,000	+0.01(+0.17%)
Aug 22, 2019	5.870	5.920	5.820	5.920	5,526	-0.03(-0.50%)
Aug 21, 2019	5.840	5.950	5.840	5.950	3,470	+0.02(+0.34%)
Aug 20, 2019	5.930	5.930	5.930	5.930	568	+0.01(+0.17%)
Aug 19, 2019	6.030	6.030	5.920	5.920	2,955	+0.03(+0.51%)
Aug 16, 2019	5.890	5.890	5.800	5.890	1,200	+0.01(+0.17%)
Aug 15, 2019	5.790	5.880	5.750	5.880	4,260	+0.03(+0.51%)
Aug 14, 2019	5.850	5.850	5.850	5.850	1,546	-0.15(-2.50%)
Aug 13, 2019	5.910	6.000	5.910	6.000	2,644	+0.05(+0.84%)
Aug 12, 2019		5.950	5.950	5.950	113	+0.00(+0.00%)
Aug 09, 2019	6.040	6.040	5.950	5.950	800	-0.11(-1.82%)
Aug 08, 2019		6.060	6.060	6.060	109	+0.00(+0.00%)
Aug 07, 2019	5.990	6.060	5.990	6.060	744	-0.06(-0.98%)
Aug 06, 2019	5.970	6.120	5.970	6.120	879	+0.14(+2.34%)
Aug 05, 2019	6.000	6.060	5.980	5.980	3,605	+0.23(+4.00%)
Aug 02, 2019		5.750	5.750	5.750	41	+0.00(+0.00%)
Aug 01, 2019	5.750	5.750	5.750	5.750	188	+0.12(+2.13%)
Jul 31, 2019	5.750	5.750	5.630	5.630	4,026	-0.06(-1.05%)
Jul 30, 2019	5.770	5.770	5.690	5.690	9,464	-0.04(-0.70%)
Jul 29, 2019	5.775	5.775	5.730	5.730	6,849	-0.02(-0.35%)
Jul 26, 2019	5.750	5.750	5.750	5.750	2,400	-0.03(-0.52%)
Jul 25, 2019	5.780	5.780	5.780	5.780	964	-0.08(-1.37%)
Jul 24, 2019	5.860	5.860	5.860	5.860	182	-0.14(-2.33%)
Jul 23, 2019	5.850	6.000	5.850	6.000	872	-0.01(-0.17%)
Jul 22, 2019	5.860	6.010	5.860	6.010	8,880	+0.13(+2.21%)
Jul 18, 2019		5.880	5.880	5.880	0	-0.06(-1.01%)
Jul 17, 2019	5.880	5.940	5.820	5.940	4,401	-0.07(-1.16%)
Jul 16, 2019	6.010	6.010	6.010	6.010	185	-0.13(-2.12%)
Jul 15, 2019	6.020	6.140	6.020	6.140	1,040	+0.05(+0.82%)
Jul 12, 2019		6.090	6.090	6.090	10	+0.00(+0.00%)
Jul 11, 2019	6.090	6.090	6.090	6.090	445	-0.08(-1.30%)
Jul 10, 2019	6.170	6.170	6.170	6.170	593	+0.13(+2.15%)
Jul 09, 2019	6.040	6.040	6.040	6.040	660	-0.11(-1.79%)
Jul 08, 2019	6.150	6.150	6.150	6.150	768	+0.14(+2.33%)
Jul 05, 2019	6.010	6.010	6.010	6.010	400	-0.09(-1.48%)
Jul 03, 2019		6.100	6.100	6.100	105	+0.00(+0.00%)
Jul 02, 2019	6.100	6.100	6.100	6.100	670	+0.09(+1.50%)
Jul 01, 2019	6.000	6.010	6.000	6.010	1,714	+0.10(+1.69%)
Jun 28, 2019	6.020	6.020	5.910	5.910	1,200	-0.08(-1.34%)
Jun 27, 2019	5.990	5.990	5.990	5.990	363	+0.05(+0.84%)
Jun 26, 2019	5.940	5.940	5.940	5.940	4,378	+0.00(+0.00%)
Jun 25, 2019	5.950	6.070	5.940	5.940	910	-0.16(-2.62%)
Jun 24, 2019	6.050	6.100	6.030	6.100	3,575	+0.05(+0.83%)
Jun 21, 2019	5.920	6.050	5.920	6.050	4,000	+0.08(+1.34%)
Jun 20, 2019	5.850	5.970	5.850	5.970	3,797	+0.12(+2.05%)
Jun 19, 2019	5.800	5.850	5.800	5.850	2,203	+0.10(+1.74%)
Jun 18, 2019	5.620	5.750	5.620	5.750	1,157	-0.15(-2.54%)
Jun 17, 2019	5.900	5.900	5.820	5.900	3,598	-0.11(-1.83%)
Jun 14, 2019	6.010	6.010	6.010	6.010	800	-0.07(-1.15%)
Jun 13, 2019	6.080	6.080	6.065	6.080	2,369	+0.09(+1.50%)
Jun 12, 2019	5.910	5.990	5.910	5.990	792	-0.09(-1.48%)
Jun 11, 2019	6.060	6.120	6.060	6.080	1,660	+0.00(+0.00%)
Jun 10, 2019	6.060	6.080	6.060	6.080	4,503	-0.10(-1.62%)
Jun 07, 2019	6.160	6.180	6.160	6.180	1,200	+0.09(+1.48%)
Jun 06, 2019	5.950	6.090	5.950	6.090	7,593	-0.11(-1.77%)
Jun 05, 2019	6.200	6.200	6.200	6.200	1,043	+0.07(+1.14%)
Jun 04, 2019	6.115	6.130	6.050	6.130	1,641	+0.09(+1.49%)
Jun 03, 2019	5.940	6.040	5.940	6.040	3,632	-0.10(-1.63%)
May 31, 2019	6.045	6.140	5.970	6.140	1,000	+0.07(+1.15%)
May 30, 2019	5.970	6.070	5.970	6.070	5,812	+0.09(+1.51%)
May 29, 2019	6.030	6.030	5.980	5.980	6,328	-0.06(-0.99%)
May 28, 2019	5.975	6.040	5.975	6.040	2,329	-0.04(-0.66%)
May 24, 2019	6.035	6.080	6.035	6.080	9,900	+0.08(+1.33%)
May 23, 2019	5.915	6.000	5.900	6.000	9,793	-0.03(-0.50%)
May 22, 2019	6.030	6.030	6.030	6.030	916	+0.00(+0.00%)
May 21, 2019	6.075	6.075	6.030	6.030	2,495	+0.06(+1.01%)
May 20, 2019	5.970	5.970	5.890	5.970	2,605	+0.14(+2.40%)
May 17, 2019	5.950	5.950	5.830	5.830	2,200	-0.04(-0.68%)
May 16, 2019	5.770	5.870	5.770	5.870	1,672	-0.04(-0.68%)
May 15, 2019	5.830	5.910	5.830	5.910	1,237	-0.08(-1.34%)
May 14, 2019	5.940	5.990	5.870	5.990	6,015	+0.12(+2.04%)
May 13, 2019	5.790	5.870	5.790	5.870	1,709	+0.05(+0.86%)
May 10, 2019	5.900	5.902	5.820	5.820	1,200	+0.04(+0.69%)
May 09, 2019	5.840	5.850	5.780	5.780	5,728	-0.25(-4.15%)
May 08, 2019	5.970	6.030	5.880	6.030	8,603	+0.10(+1.69%)
May 07, 2019	5.960	6.015	5.930	5.930	3,783	-0.15(-2.47%)
May 06, 2019	5.880	6.080	5.880	6.080	3,618	+0.02(+0.33%)
May 03, 2019		6.060	6.060	6.060	18	+0.00(+0.00%)
May 02, 2019	6.060	6.060	6.060	6.060	228	+0.03(+0.50%)

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.