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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	2,323	2,315	2,315	2,329.5	2,304	721,900
September 29, 2025	2,369.5	2,345.5	2,345.5	2,372.5	2,336	996,100
September 26, 2025	2,380	2,390.5	2,390.5	2,401	2,372	983,100
September 25, 2025	2,364	2,373	2,373	2,386.5	2,360	709,500
September 24, 2025	2,424.5	2,361	2,361	2,434	2,361	1.51M
September 22, 2025	2,358	2,387	2,387	2,398	2,350	1.8M
September 19, 2025	2,328.5	2,360	2,360	2,375.5	2,328.5	1.96M
September 18, 2025	2,318.5	2,318	2,318	2,325	2,307	525,900
September 17, 2025	2,303.5	2,307.5	2,307.5	2,318.5	2,291	923,800
September 16, 2025	2,290	2,312	2,312	2,314	2,286	804,900

Aozora Bank, Ltd. (8304.T) JPX