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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,401	2,363.5	2,363.5	2,404.5	2,361	1.17M
August 15, 2025	2,353.5	2,407	2,407	2,407	2,350	1.52M
August 14, 2025	2,315	2,345.5	2,345.5	2,357	2,315	949,900
August 13, 2025	2,311.5	2,322.5	2,322.5	2,334.5	2,308	1.06M
August 12, 2025	2,310.5	2,316.5	2,316.5	2,324.5	2,304	1.27M
August 08, 2025	2,299.5	2,304	2,304	2,305	2,280.5	994,700
August 07, 2025	2,272	2,288	2,288	2,309.5	2,264	985,500
August 06, 2025	2,278	2,280	2,280	2,284	2,247.5	884,700
August 05, 2025	2,267.5	2,264.5	2,264.5	2,294	2,252.5	1.33M
August 04, 2025	2,200	2,248	2,248	2,256.5	2,198	1.55M
August 01, 2025	2,229.5	2,223.5	2,223.5	2,238.5	2,212	1.43M
July 31, 2025	2,215	2,217.5	2,217.5	2,223	2,204.5	665,400
July 30, 2025	2,217	2,208.5	2,208.5	2,221.5	2,198	923,500
July 29, 2025	2,221	2,217	2,217	2,221.5	2,210	720,100
July 28, 2025	2,264	2,227	2,227	2,264	2,222	1.07M
July 25, 2025	2,288	2,272	2,272	2,289.5	2,263	919,800
July 24, 2025	2,290	2,295.5	2,295.5	2,318	2,265.5	1.61M
July 23, 2025	2,196.5	2,272.5	2,272.5	2,293.5	2,189	3.01M
July 22, 2025	2,168	2,164.5	2,164.5	2,173	2,155	690,500
July 18, 2025	2,185	2,169	2,169	2,188	2,160.5	667,800
July 17, 2025	2,170	2,163	2,163	2,178	2,152.5	722,000
July 16, 2025	2,189	2,181.5	2,181.5	2,201.5	2,171.5	908,100
July 15, 2025	2,170	2,191.5	2,191.5	2,217	2,170	1.48M
July 14, 2025	2,150	2,163	2,163	2,165.5	2,142.5	559,500
July 11, 2025	2,130	2,157.5	2,157.5	2,180	2,127.5	1.31M
July 10, 2025	2,117	2,121.5	2,121.5	2,123.5	2,100	944,100
July 09, 2025	2,094	2,117	2,117	2,117	2,088	944,100
July 08, 2025	2,072	2,085	2,085	2,090	2,067	507,500
July 07, 2025	2,105	2,084.5	2,084.5	2,111	2,077	933,900
July 04, 2025	2,114	2,113	2,113	2,132.5	2,111.5	1.04M
July 03, 2025	2,119.5	2,114	2,114	2,128.5	2,100.5	1.39M
July 02, 2025	2,101.5	2,116	2,116	2,117.5	2,081	1.31M
July 01, 2025	2,138	2,117	2,117	2,146	2,113	1.44M
June 30, 2025	2,159.5	2,162	2,162	2,182.5	2,155.5	1.05M
June 27, 2025	2,149	2,153	2,153	2,162.5	2,136	920,500
June 26, 2025	2,135	2,152	2,152	2,152	2,135	773,900
June 25, 2025	2,145.5	2,142.5	2,142.5	2,150	2,128	665,800
June 24, 2025	2,139	2,139	2,139	2,165	2,133.5	907,700
June 23, 2025	2,117	2,118.5	2,118.5	2,124	2,109	910,900
June 20, 2025	2,111.5	2,128	2,128	2,138	2,110.5	2.61M
June 19, 2025	2,122.5	2,109	2,109	2,134.5	2,105.5	633,500
June 18, 2025	2,119.5	2,111.5	2,111.5	2,119.5	2,098.5	1.05M
June 17, 2025	2,121.5	2,122.5	2,122.5	2,134.5	2,115.5	676,300
June 16, 2025	2,099	2,112.5	2,112.5	2,120	2,090.5	991,700
June 13, 2025	2,109.5	2,079	2,079	2,109.5	2,069	773,200
June 12, 2025	2,091.5	2,096	2,096	2,113.5	2,087	573,000
June 11, 2025	2,130	2,098.5	2,098.5	2,137.5	2,098.5	715,100
June 10, 2025	2,151.5	2,129	2,129	2,159.5	2,129	1.18M
June 09, 2025	2,163.5	2,154	2,154	2,167	2,134	963,500
June 06, 2025	2,149	2,159	2,159	2,164.5	2,146	1.18M
June 05, 2025	2,130	2,157	2,157	2,164	2,123	1.22M
June 04, 2025	2,132	2,138.5	2,138.5	2,159	2,127.5	1.26M
June 03, 2025	2,125	2,118.5	2,118.5	2,134	2,104.5	1.11M
June 02, 2025	2,095	2,120	2,120	2,132.5	2,088.5	1.23M
May 30, 2025	2,060	2,096	2,096	2,100	2,050	1.04M
May 29, 2025	2,055	2,067	2,067	2,077.5	2,054.5	755,100
May 28, 2025	2,070	2,053.5	2,053.5	2,081	2,053.5	1.05M
May 27, 2025	2,044.5	2,064	2,064	2,064	2,040	530,700
May 26, 2025	2,052.5	2,038.5	2,038.5	2,064	2,034	916,900
May 23, 2025	2,070	2,059	2,059	2,085	2,055.5	725,500

Aozora Bank, Ltd. (8304.T) JPX