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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,275	2,279.5	2,279.5	2,279.5	2,262.5	882,200
September 05, 2025	2,266	2,270	2,270	2,288.5	2,260	974,600
September 04, 2025	2,255	2,252	2,252	2,256.5	2,236.5	883,400
September 03, 2025	2,293	2,242.5	2,242.5	2,297.5	2,239.5	1.6M
September 02, 2025	2,281	2,306.5	2,306.5	2,308.5	2,279.5	790,300
September 01, 2025	2,275	2,269.5	2,277.5	2,301.5	2,266.5	795,000
August 29, 2025	2,310	2,291	2,291	2,314	2,281.5	912,500
August 28, 2025	2,345	2,316.5	2,316.5	2,349.5	2,316.5	1.11M
August 27, 2025	2,362	2,350	2,350	2,366	2,342	1.05M
August 26, 2025	2,375	2,364.5	2,364.5	2,428.5	2,362	1.78M
August 25, 2025	2,390	2,384	2,384	2,393	2,371.5	1.24M
August 22, 2025	2,370	2,372.5	2,372.5	2,375.5	2,351	970,300
August 21, 2025	2,356	2,356	2,356	2,359	2,336.5	1.28M
August 20, 2025	2,377	2,361	2,361	2,393	2,361	636,700
August 19, 2025	2,375	2,368	2,368	2,376	2,349	1.04M
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

Aozora Bank, Ltd. (8304.T) JPX