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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,858	2,877.5	2,877.5	2,889.5	2,855	1.25M
February 19, 2026	2,840	2,891.5	2,891.5	2,891.5	2,835.5	1.02M
February 18, 2026	2,818	2,840	2,840	2,853	2,815.5	742,400
February 17, 2026	2,797.5	2,805.5	2,805.5	2,826	2,788	840,200
February 16, 2026	2,810	2,812	2,812	2,820	2,763.5	968,100
February 13, 2026	2,864.5	2,813.5	2,813.5	2,868	2,800	1.43M
February 12, 2026	2,895	2,876	2,876	2,925.5	2,856	1.43M
February 10, 2026	2,865.5	2,893	2,893	2,902.5	2,848.5	927,100
February 09, 2026	2,845	2,865.5	2,865.5	2,892	2,836	1.99M
February 06, 2026	2,698.5	2,795.5	2,795.5	2,795.5	2,665.5	1.66M
February 05, 2026	2,630	2,760	2,760	2,760.5	2,621.5	3.39M
February 04, 2026	2,550	2,566	2,566	2,584	2,538	1.07M
February 03, 2026	2,525	2,551	2,551	2,553	2,515.5	1.12M
February 02, 2026	2,510	2,497	2,497	2,537	2,490.5	1.27M
January 30, 2026	2,464	2,502	2,502	2,507	2,460	722,800
January 29, 2026	2,448	2,481	2,481	2,487.5	2,434.5	816,200
January 28, 2026	2,460	2,466.5	2,466.5	2,498.5	2,455.5	906,200
January 27, 2026	2,458	2,467	2,467	2,479.5	2,433	1.41M
January 26, 2026	2,495	2,490.5	2,490.5	2,511	2,457.5	1.35M
January 23, 2026	2,518	2,526.5	2,526.5	2,538	2,510.5	920,500
January 22, 2026	2,515	2,517	2,517	2,545.5	2,507.5	1.54M
January 21, 2026	2,518.5	2,513	2,513	2,528.5	2,477.5	2.1M
January 20, 2026	2,611	2,586.5	2,586.5	2,616	2,576	961,600
January 19, 2026	2,629.5	2,611	2,611	2,630	2,600	1.04M
January 16, 2026	2,664.5	2,638	2,638	2,678	2,638	1.37M
January 15, 2026	2,665	2,677	2,677	2,678	2,641.5	1.59M
January 14, 2026	2,644	2,685.5	2,685.5	2,688	2,639	1.56M
January 13, 2026	2,596.5	2,637.5	2,637.5	2,639	2,592	1.66M
January 09, 2026	2,618	2,569	2,569	2,628.5	2,568	1.27M
January 08, 2026	2,605	2,577.5	2,577.5	2,615.5	2,577.5	1.64M
January 07, 2026	2,575	2,623	2,623	2,636.5	2,571.5	1.66M
January 06, 2026	2,533.5	2,570.5	2,570.5	2,574	2,531.5	1.19M
January 05, 2026	2,520	2,524	2,524	2,538	2,502.5	1.45M
December 30, 2025	2,503.5	2,509	2,509	2,525.5	2,500	860,400
December 29, 2025	2,496.5	2,514	2,514	2,521.5	2,480	950,800
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

Aozora Bank, Ltd. (8304.T) JPX