Aozora Bank, Ltd. - 8304.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	2,503	2,500.5	2,500.5	2,517	2,495	808,600
December 25, 2025	2,500	2,499	2,499	2,506	2,494.5	827,800
December 24, 2025	2,512	2,502	2,502	2,523	2,487.5	796,300
December 23, 2025	2,497	2,516.5	2,516.5	2,530	2,497	1.05M
December 22, 2025	2,493	2,492	2,492	2,507	2,482	1.37M
December 19, 2025	2,489	2,481.5	2,481.5	2,504.5	2,465	2M
December 18, 2025	2,443	2,483.5	2,483.5	2,492.5	2,433.5	1.8M
December 17, 2025	2,400.5	2,422.5	2,422.5	2,450	2,377.5	1.6M
December 16, 2025	2,406	2,371	2,371	2,412	2,371	1.02M
December 15, 2025	2,362	2,404	2,404	2,413	2,362	1.24M
December 12, 2025	2,360	2,361.5	2,361.5	2,383.5	2,355	1.09M
December 11, 2025	2,405	2,353.5	2,353.5	2,408.5	2,344	850,100
December 10, 2025	2,390	2,400.5	2,400.5	2,409.5	2,387	775,600
December 09, 2025	2,410	2,404.5	2,404.5	2,425	2,402	873,200
December 08, 2025	2,399	2,399.5	2,399.5	2,399.5	2,380	1.13M
December 05, 2025	2,446	2,399	2,399	2,447	2,391	982,700
December 04, 2025	2,411.5	2,409.5	2,409.5	2,417.5	2,393.5	503,500
December 03, 2025	2,415	2,390	2,390	2,415	2,378	868,000
December 02, 2025	2,427.5	2,422.5	2,422.5	2,456.5	2,421	1.29M
December 01, 2025	2,410.5	2,425	2,425	2,443.5	2,404	1.48M
November 28, 2025	2,376	2,415	2,415	2,422	2,372	1.48M
November 27, 2025	2,354.5	2,384	2,384	2,384	2,348	1.14M
November 26, 2025	2,323.5	2,342.5	2,342.5	2,342.5	2,314	924,000
November 25, 2025	2,322	2,306	2,306	2,327	2,281.5	735,200
November 21, 2025	2,297	2,308	2,308	2,326.5	2,297	857,000
November 20, 2025	2,300	2,322.5	2,322.5	2,339	2,292	1.06M
November 19, 2025	2,317.5	2,280	2,280	2,322.5	2,280	1.02M
November 18, 2025	2,350	2,303	2,303	2,369.5	2,302.5	1.39M
November 17, 2025	2,425	2,390.5	2,390.5	2,428	2,371	1.8M
November 14, 2025	2,330	2,441	2,441	2,450	2,319.5	4.42M
November 13, 2025	2,270	2,279	2,279	2,279	2,254	1.06M
November 12, 2025	2,265	2,254	2,254	2,277	2,254	847,800
November 11, 2025	2,270	2,259	2,259	2,274.5	2,247	529,800
November 10, 2025	2,246	2,267.5	2,267.5	2,270	2,243.5	532,400
November 07, 2025	2,228	2,239	2,239	2,242	2,215	541,900
November 06, 2025	2,231.5	2,230	2,230	2,253	2,226.5	628,200
November 05, 2025	2,280	2,215	2,215	2,280	2,201.5	963,600
November 04, 2025	2,200	2,289.5	2,289.5	2,289.5	2,186.5	1.67M
October 31, 2025	2,220	2,205.5	2,205.5	2,222.5	2,203.5	675,800
October 30, 2025	2,181.5	2,210.5	2,210.5	2,210.5	2,181	1.54M
October 29, 2025	2,218	2,183.5	2,183.5	2,220.5	2,180.5	859,600
October 28, 2025	2,228	2,223.5	2,223.5	2,243	2,217.5	654,200
October 27, 2025	2,251.5	2,232.5	2,232.5	2,265	2,232.5	724,900
October 24, 2025	2,250	2,235	2,235	2,252.5	2,234.5	559,700
October 23, 2025	2,283	2,253.5	2,253.5	2,289	2,252	828,700
October 22, 2025	2,307.5	2,300	2,300	2,319	2,292.5	1.24M
October 21, 2025	2,280	2,304.5	2,304.5	2,313	2,267	1.07M
October 20, 2025	2,229	2,255.5	2,255.5	2,261.5	2,220	1.13M
October 17, 2025	2,247.5	2,205	2,205	2,257	2,204	1.34M
October 16, 2025	2,283	2,290	2,290	2,298	2,279	460,900
October 15, 2025	2,291	2,272	2,272	2,293	2,266.5	695,100
October 14, 2025	2,248	2,253.5	2,253.5	2,289	2,245	673,100
October 10, 2025	2,310.5	2,263	2,263	2,313	2,257.5	848,500
October 09, 2025	2,303	2,308	2,308	2,317.5	2,295	740,200
October 08, 2025	2,293	2,317.5	2,317.5	2,338	2,290	708,400
October 07, 2025	2,334.5	2,308.5	2,308.5	2,343.5	2,308.5	689,300
October 06, 2025	2,392	2,327	2,327	2,407.5	2,319.5	1.8M
October 03, 2025	2,274	2,350.5	2,350.5	2,354.5	2,271.5	962,800
October 02, 2025	2,270	2,271.5	2,271.5	2,281	2,259.5	574,500
October 01, 2025	2,286	2,280.5	2,280.5	2,300	2,275	608,100

Aozora Bank, Ltd. (8304.T) JPX