Aozora Bank, Ltd. 8304
TSE · Japan · Finance
¥3,465.00-26.00 (-0.74%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,491.00 | -0.03% | ¥3,457.00 | ¥3,518.00 | ¥3,403.00 | 1.44M |
| 2026-09-30 | ¥3,492.00 | +1.90% | ¥3,430.00 | ¥3,492.00 | ¥3,403.00 | 1.25M |
| 2026-09-29 | ¥3,427.00 | -3.44% | ¥3,500.00 | ¥3,503.00 | ¥3,427.00 | 1.21M |
| 2026-09-28 | ¥3,549.00 | +0.65% | ¥3,572.00 | ¥3,593.00 | ¥3,540.00 | 1.37M |
| 2026-09-25 | ¥3,526.00 | +3.61% | ¥3,434.00 | ¥3,542.00 | ¥3,406.00 | 1.19M |
| 2026-09-24 | ¥3,403.00 | -2.38% | ¥3,486.00 | ¥3,486.00 | ¥3,395.00 | 1.13M |
| 2026-09-18 | ¥3,486.00 | -1.08% | ¥3,526.00 | ¥3,544.00 | ¥3,434.00 | 1.34M |
| 2026-09-17 | ¥3,524.00 | +0.46% | ¥3,522.00 | ¥3,551.00 | ¥3,507.00 | 854.20K |
| 2026-09-16 | ¥3,508.00 | +0.75% | ¥3,500.00 | ¥3,549.00 | ¥3,496.00 | 884.30K |
| 2026-09-15 | ¥3,482.00 | -1.75% | ¥3,529.00 | ¥3,544.00 | ¥3,464.00 | 1.21M |
| 2026-09-14 | ¥3,544.00 | +2.52% | ¥3,470.00 | ¥3,561.00 | ¥3,438.00 | 1.47M |
| 2026-09-11 | ¥3,457.00 | 0.00% | ¥3,380.00 | ¥3,480.00 | ¥3,370.00 | 1.26M |
| 2026-09-10 | ¥3,457.00 | +2.95% | ¥3,340.00 | ¥3,494.00 | ¥3,321.00 | 1.45M |
| 2026-09-09 | ¥3,358.00 | -0.68% | ¥3,368.00 | ¥3,383.00 | ¥3,345.00 | 1.10M |
| 2026-09-08 | ¥3,381.00 | -0.73% | ¥3,393.00 | ¥3,427.00 | ¥3,334.00 | 1.08M |
| 2026-09-07 | ¥3,406.00 | +0.03% | ¥3,396.00 | ¥3,425.00 | ¥3,384.00 | 1.20M |
| 2026-09-04 | ¥3,405.00 | -0.41% | ¥3,412.00 | ¥3,428.00 | ¥3,365.00 | 1.55M |
| 2026-09-03 | ¥3,419.00 | +0.44% | ¥3,448.00 | ¥3,466.00 | ¥3,388.00 | 2.09M |
| 2026-09-02 | ¥3,404.00 | -1.82% | ¥3,432.00 | ¥3,469.00 | ¥3,394.00 | 2.52M |
| 2026-09-01 | ¥3,467.00 | +1.73% | ¥3,398.00 | ¥3,482.00 | ¥3,378.00 | 1.09M |
| 2026-08-31 | ¥3,408.00 | -0.61% | ¥3,424.00 | ¥3,440.00 | ¥3,378.00 | 1.48M |
| 2026-08-28 | ¥3,429.00 | +1.48% | ¥3,378.00 | ¥3,468.00 | ¥3,376.00 | 1.33M |
| 2026-08-27 | ¥3,379.00 | -0.24% | ¥3,387.00 | ¥3,413.00 | ¥3,361.00 | 1.19M |
| 2026-08-26 | ¥3,387.00 | +0.92% | ¥3,400.00 | ¥3,414.00 | ¥3,365.00 | 1.27M |
| 2026-08-25 | ¥3,356.00 | +2.44% | ¥3,310.00 | ¥3,366.00 | ¥3,310.00 | 1.08M |
| 2026-08-24 | ¥3,276.00 | -0.27% | ¥3,300.00 | ¥3,321.00 | ¥3,225.00 | 819.40K |
| 2026-08-21 | ¥3,285.00 | +1.45% | ¥3,238.00 | ¥3,303.00 | ¥3,196.00 | 1.29M |
| 2026-08-20 | ¥3,238.00 | -3.11% | ¥3,352.00 | ¥3,355.00 | ¥3,205.00 | 1.65M |
| 2026-08-19 | ¥3,342.00 | -1.36% | ¥3,388.00 | ¥3,397.00 | ¥3,340.00 | 2.50M |
| 2026-08-18 | ¥3,388.00 | -1.17% | ¥3,419.00 | ¥3,437.00 | ¥3,385.00 | 2.19M |
| 2026-08-17 | ¥3,428.00 | -0.17% | ¥3,444.00 | ¥3,487.00 | ¥3,401.00 | 2.04M |
| 2026-08-14 | ¥3,434.00 | +1.15% | ¥3,381.00 | ¥3,467.00 | ¥3,372.00 | 1.31M |
| 2026-08-13 | ¥3,395.00 | +2.94% | ¥3,330.00 | ¥3,410.00 | ¥3,315.00 | 1.36M |
| 2026-08-12 | ¥3,298.00 | +1.04% | ¥3,300.00 | ¥3,347.00 | ¥3,265.00 | 1.11M |
| 2026-08-10 | ¥3,264.00 | +0.15% | ¥3,300.00 | ¥3,317.00 | ¥3,229.00 | 1.37M |
| 2026-08-07 | ¥3,259.00 | -0.40% | ¥3,300.00 | ¥3,307.00 | ¥3,233.00 | 1.74M |
| 2026-08-06 | ¥3,272.00 | +1.58% | ¥3,225.00 | ¥3,277.00 | ¥3,200.00 | 1.23M |
| 2026-08-05 | ¥3,221.00 | -0.19% | ¥3,184.00 | ¥3,256.00 | ¥3,166.00 | 1.78M |
| 2026-08-04 | ¥3,227.00 | +0.44% | ¥3,165.00 | ¥3,250.00 | ¥3,130.00 | 1.77M |
| 2026-08-03 | ¥3,213.00 | +5.76% | ¥3,090.00 | ¥3,252.00 | ¥3,086.00 | 3.68M |
| 2026-07-31 | ¥3,038.00 | -0.39% | ¥3,052.00 | ¥3,069.00 | ¥2,986.00 | 1.85M |
| 2026-07-30 | ¥3,050.00 | -0.78% | ¥3,036.00 | ¥3,070.00 | ¥3,022.00 | 1.39M |
| 2026-07-29 | ¥3,074.00 | -0.49% | ¥3,088.00 | ¥3,092.00 | ¥3,025.00 | 1.71M |
| 2026-07-28 | ¥3,089.00 | -1.12% | ¥3,122.00 | ¥3,123.00 | ¥3,063.00 | 1.62M |
| 2026-07-27 | ¥3,124.00 | +2.97% | ¥3,056.00 | ¥3,146.00 | ¥3,045.00 | 1.81M |
| 2026-07-24 | ¥3,034.00 | +0.20% | ¥2,997.00 | ¥3,040.00 | ¥2,981.00 | 1.24M |
| 2026-07-23 | ¥3,028.00 | +0.80% | ¥2,995.00 | ¥3,048.00 | ¥2,991.50 | 1.33M |
| 2026-07-22 | ¥3,004.00 | +0.72% | ¥2,998.00 | ¥3,027.00 | ¥2,988.00 | 1.06M |
| 2026-07-21 | ¥2,982.50 | +3.45% | ¥2,925.00 | ¥2,996.50 | ¥2,909.50 | 1.24M |
| 2026-07-17 | ¥2,883.00 | -1.55% | ¥2,930.00 | ¥2,947.00 | ¥2,847.50 | 1.50M |
| 2026-07-16 | ¥2,928.50 | -1.00% | ¥2,949.00 | ¥2,959.50 | ¥2,924.50 | 994.90K |
| 2026-07-15 | ¥2,958.00 | +0.49% | ¥2,957.00 | ¥2,975.00 | ¥2,928.00 | 952.20K |
| 2026-07-14 | ¥2,943.50 | +1.24% | ¥2,923.00 | ¥2,952.00 | ¥2,894.00 | 1.05M |
| 2026-07-13 | ¥2,907.50 | 0.00% | ¥2,935.00 | ¥2,964.50 | ¥2,883.00 | 1.27M |
| 2026-07-10 | ¥2,907.50 | +0.29% | ¥2,928.00 | ¥2,954.50 | ¥2,904.00 | 1.39M |
| 2026-07-09 | ¥2,899.00 | -0.96% | ¥2,905.00 | ¥2,915.50 | ¥2,868.00 | 1.17M |
| 2026-07-08 | ¥2,927.00 | +0.14% | ¥2,920.00 | ¥2,948.00 | ¥2,879.00 | 1.27M |
| 2026-07-07 | ¥2,923.00 | -0.34% | ¥2,961.00 | ¥2,970.00 | ¥2,902.50 | 1.95M |
| 2026-07-06 | ¥2,933.00 | +3.64% | ¥2,839.50 | ¥2,938.00 | ¥2,825.50 | 1.80M |
| 2026-07-03 | ¥2,830.00 | +1.40% | ¥2,826.50 | ¥2,857.00 | ¥2,796.00 | 1.15M |
| 2026-07-02 | ¥2,791.00 | +1.84% | ¥2,782.00 | ¥2,812.00 | ¥2,768.00 | 1.04M |
| 2026-07-01 | ¥2,740.50 | +0.98% | ¥2,715.50 | ¥2,740.50 | ¥2,690.00 | 804.20K |
| 2026-06-30 | ¥2,714.00 | +0.09% | ¥2,720.50 | ¥2,756.00 | ¥2,710.00 | 1.13M |
| 2026-06-29 | ¥2,711.50 | -0.55% | ¥2,727.00 | ¥2,740.00 | ¥2,679.00 | 2.32M |
| 2026-06-26 | ¥2,726.50 | -0.04% | ¥2,737.50 | ¥2,762.50 | ¥2,700.50 | 978.30K |
| 2026-06-25 | ¥2,727.50 | -0.40% | ¥2,741.00 | ¥2,756.00 | ¥2,716.00 | 1.41M |
| 2026-06-24 | ¥2,738.50 | -0.60% | ¥2,757.00 | ¥2,775.50 | ¥2,718.50 | 766.30K |
| 2026-06-23 | ¥2,755.00 | -1.27% | ¥2,809.00 | ¥2,821.00 | ¥2,755.00 | 1.13M |
| 2026-06-22 | ¥2,790.50 | -0.02% | ¥2,791.00 | ¥2,809.00 | ¥2,761.00 | 880.60K |
| 2026-06-19 | ¥2,791.00 | -1.43% | ¥2,810.00 | ¥2,824.00 | ¥2,772.50 | 1.61M |
| 2026-06-18 | ¥2,831.50 | +2.70% | ¥2,780.00 | ¥2,831.50 | ¥2,768.50 | 1.43M |
| 2026-06-17 | ¥2,757.00 | +0.42% | ¥2,773.00 | ¥2,790.00 | ¥2,739.50 | 1.31M |
| 2026-06-16 | ¥2,745.50 | -1.61% | ¥2,766.50 | ¥2,784.50 | ¥2,715.00 | 1.67M |
| 2026-06-15 | ¥2,790.50 | +1.68% | ¥2,782.00 | ¥2,814.50 | ¥2,778.00 | 1.13M |
| 2026-06-12 | ¥2,744.50 | +1.80% | ¥2,726.00 | ¥2,753.00 | ¥2,719.50 | 1.35M |
| 2026-06-11 | ¥2,696.00 | -1.91% | ¥2,751.00 | ¥2,770.00 | ¥2,686.00 | 1.30M |
| 2026-06-10 | ¥2,748.50 | +0.24% | ¥2,765.00 | ¥2,787.00 | ¥2,730.00 | 839.90K |
| 2026-06-09 | ¥2,742.00 | +1.24% | ¥2,720.50 | ¥2,770.50 | ¥2,720.50 | 1.07M |
| 2026-06-08 | ¥2,708.50 | +3.28% | ¥2,662.00 | ¥2,718.50 | ¥2,623.50 | 1.69M |
| 2026-06-05 | ¥2,622.50 | +1.53% | ¥2,632.50 | ¥2,667.50 | ¥2,622.00 | 956.80K |
| 2026-06-04 | ¥2,583.00 | -4.46% | ¥2,680.00 | ¥2,698.50 | ¥2,580.00 | 1.58M |
| 2026-06-03 | ¥2,703.50 | +1.83% | ¥2,669.00 | ¥2,724.50 | ¥2,648.00 | 991.90K |
| 2026-06-02 | ¥2,655.00 | -0.17% | ¥2,660.50 | ¥2,670.00 | ¥2,617.00 | 563.50K |
| 2026-06-01 | ¥2,659.50 | -0.41% | ¥2,660.00 | ¥2,667.50 | ¥2,606.50 | 1.23M |
| 2026-05-29 | ¥2,670.50 | -0.93% | ¥2,683.50 | ¥2,715.00 | ¥2,660.00 | 1.21M |
| 2026-05-28 | ¥2,695.50 | +1.20% | ¥2,663.50 | ¥2,697.00 | ¥2,619.00 | 1.03M |
| 2026-05-27 | ¥2,663.50 | -2.99% | ¥2,720.00 | ¥2,721.00 | ¥2,649.00 | 1.34M |
| 2026-05-26 | ¥2,745.50 | -0.54% | ¥2,760.00 | ¥2,781.50 | ¥2,738.00 | 1.25M |
| 2026-05-25 | ¥2,760.50 | -1.18% | ¥2,789.00 | ¥2,798.00 | ¥2,757.00 | 1.18M |
| 2026-05-22 | ¥2,793.50 | +0.18% | ¥2,805.00 | ¥2,842.00 | ¥2,778.00 | 1.12M |