Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Aozora Bank, Ltd. (8304.T)

1,956.00
+7.00
+(0.36%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,938.001,959.501,937.001,956.001,956.00953,600
May 1, 20251,948.001,963.001,945.001,949.001,949.00615,400
Apr 30, 20251,963.001,981.001,958.001,965.001,965.00803,200
Apr 28, 20251,965.501,974.001,959.501,968.001,968.00687,100
Apr 25, 20251,957.001,966.501,950.001,961.001,961.00863,100
Apr 24, 20251,940.001,950.001,936.501,950.001,950.001,079,000
Apr 23, 20251,898.001,927.501,895.001,916.501,916.501,010,400
Apr 22, 20251,844.001,866.001,839.001,866.001,866.00403,200
Apr 21, 20251,859.001,862.001,840.501,855.501,855.50651,500
Apr 18, 20251,854.001,866.501,845.001,861.001,861.00610,500
Apr 17, 20251,810.001,844.501,805.001,844.501,844.50633,000
Apr 16, 20251,857.501,860.001,811.001,811.001,811.001,115,200
Apr 15, 20251,835.001,850.001,823.501,842.001,842.00850,300
Apr 14, 20251,810.001,830.001,794.001,818.001,818.00787,600
Apr 11, 20251,780.001,820.501,748.001,809.001,809.001,279,500
Apr 10, 20251,838.501,848.001,801.501,842.501,842.501,647,500
Apr 9, 20251,718.501,725.501,671.001,701.001,701.001,913,300
Apr 8, 20251,774.001,803.501,744.501,777.001,777.002,011,600
Apr 7, 20251,724.501,760.501,687.501,697.001,697.002,817,500
Apr 4, 20251,909.001,923.001,812.001,843.001,843.002,490,900
Apr 3, 20251,998.001,998.001,941.501,963.001,963.002,029,200
Apr 2, 20252,047.002,048.002,028.502,040.002,040.001,119,800
Apr 1, 20252,086.002,088.002,040.502,040.502,040.501,106,400
Mar 31, 20252,081.002,081.002,030.002,058.502,058.501,695,700
Mar 28, 2025 19 Dividend
Mar 28, 20252,133.002,139.002,108.002,113.002,113.001,075,400
Mar 27, 20252,142.502,152.502,133.002,152.002,133.00929,900
Mar 26, 20252,142.502,151.502,136.502,142.502,123.58668,400
Mar 25, 20252,146.002,146.502,134.002,144.502,125.57631,700
Mar 24, 20252,168.002,168.002,134.502,140.002,121.111,208,300
Mar 21, 20252,152.002,181.502,149.502,170.002,150.841,623,300
Mar 19, 20252,156.002,167.502,145.002,148.502,129.531,282,600
Mar 18, 20252,152.002,172.502,150.502,160.002,140.93770,500
Mar 17, 20252,155.002,169.002,147.002,147.002,128.04975,800
Mar 14, 20252,160.502,169.002,148.002,158.002,138.951,062,800
Mar 13, 20252,150.002,166.002,131.002,161.002,141.921,222,000
Mar 12, 20252,160.502,164.002,125.002,141.502,122.591,224,600
Mar 11, 20252,080.502,164.502,080.502,163.002,143.902,259,200
Mar 10, 20252,111.002,116.502,081.502,109.002,090.381,740,600
Mar 7, 20252,140.502,140.502,108.002,113.002,094.341,589,900
Mar 6, 20252,169.002,188.502,158.002,162.002,142.911,063,000
Mar 5, 20252,203.002,212.002,145.502,168.002,148.861,750,200
Mar 4, 20252,243.002,243.002,198.002,214.002,194.451,061,200
Mar 3, 20252,256.002,264.502,229.002,243.002,223.20981,800
Feb 28, 20252,243.502,254.502,233.502,244.502,224.681,313,000
Feb 27, 20252,207.002,242.002,207.002,242.002,222.21861,300
Feb 26, 20252,203.002,216.002,193.002,216.002,196.44856,000
Feb 25, 20252,183.502,207.002,183.502,206.002,186.52754,300
Feb 21, 20252,185.002,204.502,172.002,203.002,183.551,003,300
Feb 20, 20252,229.002,237.502,186.502,194.002,174.631,174,400
Feb 19, 20252,238.002,254.002,219.002,229.002,209.32958,100
Feb 18, 20252,245.502,265.002,237.002,250.002,230.13511,100
Feb 17, 20252,260.002,267.502,226.502,232.502,212.79891,100
Feb 14, 20252,268.002,276.502,253.002,258.502,238.56673,900
Feb 13, 20252,252.002,278.002,247.502,277.502,257.39969,000
Feb 12, 20252,249.502,254.502,221.002,246.502,226.671,026,300
Feb 10, 20252,243.002,251.502,234.002,244.502,224.68768,300
Feb 7, 20252,257.502,268.002,236.502,243.002,223.20800,600
Feb 6, 20252,233.002,263.502,228.502,247.502,227.661,188,800
Feb 5, 20252,280.002,302.002,210.002,214.002,194.452,959,800
Feb 4, 20252,356.002,356.002,267.002,292.002,271.762,901,000
Feb 3, 20252,395.502,415.002,366.502,370.002,349.081,921,800
Jan 31, 20252,403.002,416.002,390.502,400.002,378.811,247,600
Jan 30, 20252,384.002,400.002,375.002,400.002,378.81626,100
Jan 29, 20252,407.002,407.002,384.002,384.002,362.95574,100
Jan 28, 20252,388.502,412.002,376.002,400.002,378.81735,700
Jan 27, 20252,381.002,416.002,373.002,376.002,355.02743,500
Jan 24, 20252,374.002,422.502,353.502,372.002,351.06869,100
Jan 23, 20252,378.002,396.502,365.002,365.002,344.12622,000
Jan 22, 20252,393.502,397.002,372.002,388.502,367.41974,700
Jan 21, 20252,400.002,411.002,382.502,393.502,372.37797,300
Jan 20, 20252,345.002,398.502,342.002,388.502,367.411,042,600
Jan 17, 20252,310.002,335.002,307.002,329.502,308.93854,000
Jan 16, 20252,327.002,351.002,304.002,319.502,299.021,378,500
Jan 15, 20252,343.002,348.502,322.002,324.502,303.981,026,100
Jan 14, 20252,360.002,363.002,330.502,330.502,309.921,708,300
Jan 10, 20252,440.002,440.002,373.002,373.002,352.051,253,800
Jan 9, 20252,473.002,481.502,421.502,430.002,408.551,332,000
Jan 8, 20252,500.002,504.002,425.502,489.002,467.021,839,400
Jan 7, 20252,490.002,517.002,475.002,509.002,486.85730,600
Jan 6, 20252,486.502,508.502,473.002,499.002,476.941,008,100
Dec 30, 20242,468.002,506.502,468.002,484.002,462.071,073,400
Dec 27, 2024 19 Dividend
Dec 27, 20242,445.002,453.502,434.002,452.002,430.35679,900
Dec 26, 20242,455.002,465.002,433.502,445.002,404.58953,600
Dec 25, 20242,450.002,455.002,436.002,455.002,414.42978,200
Dec 24, 20242,430.002,458.502,426.502,450.002,409.50650,000
Dec 23, 20242,412.002,432.002,398.002,422.502,382.45912,300
Dec 20, 20242,399.002,473.002,395.002,424.502,384.421,590,800
Dec 19, 20242,394.502,403.002,357.002,371.502,332.301,627,600
Dec 18, 20242,400.502,414.502,394.502,397.002,357.37764,200
Dec 17, 20242,409.002,422.002,403.002,403.002,363.28779,300
Dec 16, 20242,406.002,421.002,405.502,408.502,368.68874,500
Dec 13, 20242,448.502,462.502,404.002,404.002,364.261,370,500
Dec 12, 20242,460.502,472.502,455.002,462.502,421.79807,700
Dec 11, 20242,463.502,472.502,445.502,452.002,411.47745,400
Dec 10, 20242,473.002,480.002,462.502,463.502,422.78909,500
Dec 9, 20242,493.502,496.002,450.002,471.002,430.15865,000
Dec 6, 20242,488.502,498.002,477.502,493.502,452.28691,200
Dec 5, 20242,488.002,506.002,481.502,491.002,449.821,070,800
Dec 4, 20242,515.002,521.502,473.002,481.002,439.991,028,600
Dec 3, 20242,488.002,529.002,488.002,522.002,480.311,224,500
Dec 2, 20242,411.002,498.502,408.002,480.502,439.492,003,200
Nov 29, 20242,418.002,419.002,361.002,398.002,358.361,226,600
Nov 28, 20242,400.502,422.002,395.502,410.002,370.161,403,500
Nov 27, 20242,415.002,430.502,387.002,393.002,353.44897,800
Nov 26, 20242,415.002,425.002,404.502,416.002,376.061,234,600
Nov 25, 20242,474.502,481.502,405.502,413.002,373.111,990,300
Nov 22, 20242,468.502,477.502,455.502,464.002,423.27921,000
Nov 21, 20242,466.002,507.502,463.502,472.002,431.131,093,300
Nov 20, 20242,520.002,533.002,468.002,468.002,427.201,761,000
Nov 19, 20242,521.502,551.502,486.002,536.002,494.081,817,900
Nov 18, 20242,469.502,565.002,428.502,521.002,479.324,997,200
Nov 15, 20242,707.002,735.002,687.502,719.502,674.541,479,600
Nov 14, 20242,683.502,729.002,675.002,675.002,630.78827,900
Nov 13, 20242,671.002,712.502,670.502,677.502,633.24784,300
Nov 12, 20242,675.002,716.002,665.002,670.502,626.35900,600
Nov 11, 20242,645.002,659.502,622.002,649.002,605.21797,600
Nov 8, 20242,687.002,688.502,650.002,661.002,617.01751,000
Nov 7, 20242,723.002,736.502,618.002,666.502,622.421,258,800
Nov 6, 20242,635.002,710.502,628.502,710.502,665.691,078,700
Nov 5, 20242,647.002,650.002,627.002,633.002,589.47555,200
Nov 1, 20242,605.002,658.502,600.002,647.002,603.24655,600
Oct 31, 20242,650.002,657.002,618.502,642.502,598.82888,300
Oct 30, 20242,620.002,636.002,600.002,634.502,590.951,661,500
Oct 29, 20242,563.502,624.502,559.002,616.502,573.25624,400
Oct 28, 20242,522.002,565.002,513.002,558.502,516.20550,400
Oct 25, 20242,544.002,562.502,531.002,553.502,511.29505,900
Oct 24, 20242,564.002,586.002,542.002,542.002,499.98468,100
Oct 23, 20242,601.002,620.502,564.002,564.002,521.61467,400
Oct 22, 20242,668.502,668.502,602.002,606.002,562.921,271,200
Oct 21, 20242,707.502,709.502,677.502,688.502,644.06838,500
Oct 18, 20242,699.002,718.502,687.002,705.502,660.77763,700
Oct 17, 20242,694.002,707.002,673.502,687.502,643.07498,800
Oct 16, 20242,652.502,704.502,652.502,680.002,635.70568,100
Oct 15, 20242,665.002,704.502,665.002,678.502,634.22888,200
Oct 11, 20242,680.002,685.002,620.002,633.502,589.96621,300
Oct 10, 20242,652.002,681.502,650.002,650.002,606.19689,200
Oct 9, 20242,665.002,676.002,651.002,651.002,607.18413,400
Oct 8, 20242,678.502,683.002,641.502,652.002,608.16818,900
Oct 7, 20242,700.002,732.502,689.002,705.502,660.771,303,900
Oct 4, 20242,637.002,675.502,633.502,674.502,630.29798,600
Oct 3, 20242,622.002,639.002,586.002,633.502,589.96787,400
Oct 2, 20242,635.002,647.502,603.502,615.002,571.77916,500
Oct 1, 20242,664.002,716.002,656.002,664.002,619.96957,500
Sep 30, 20242,670.002,710.002,639.502,664.002,619.961,169,100
Sep 27, 2024 19 Dividend
Sep 27, 20242,624.502,672.502,599.002,668.502,624.391,141,400
Sep 26, 20242,606.002,629.502,551.002,629.502,567.341,177,900
Sep 25, 20242,622.002,630.002,586.002,608.002,546.35720,600
Sep 24, 20242,625.002,644.502,607.002,641.502,579.06982,300
Sep 20, 20242,633.002,657.502,599.002,625.002,562.952,121,000
Sep 19, 20242,587.002,629.502,585.002,617.502,555.63765,000
Sep 18, 20242,549.002,580.502,532.002,545.502,485.33529,000
Sep 17, 20242,516.502,545.502,475.002,545.502,485.33690,400
Sep 13, 20242,512.502,514.002,491.002,491.002,432.12663,700
Sep 12, 20242,489.502,523.002,482.502,513.502,454.09746,800
Sep 11, 20242,505.002,519.502,459.502,475.002,416.50721,200
Sep 10, 20242,538.002,587.502,519.502,537.002,477.03862,300
Sep 9, 20242,550.502,569.002,470.502,534.002,474.101,235,600
Sep 6, 20242,588.002,629.502,588.002,608.002,546.35953,900
Sep 5, 20242,598.502,666.502,576.002,583.502,522.431,178,500
Sep 4, 20242,700.002,724.002,652.502,675.002,611.771,680,200
Sep 3, 20242,710.002,754.502,671.502,739.002,674.261,616,600
Sep 2, 20242,690.002,722.002,688.502,700.002,636.181,060,800
Aug 30, 20242,660.002,711.502,658.002,687.002,623.491,555,400
Aug 29, 20242,651.502,699.002,650.002,673.002,609.821,211,400
Aug 28, 20242,740.502,766.002,658.502,689.002,625.441,853,400
Aug 27, 20242,670.502,754.502,657.502,753.502,688.412,511,700
Aug 26, 20242,620.502,673.502,613.502,661.502,598.591,982,700
Aug 23, 20242,562.002,623.002,550.002,621.002,559.051,468,400
Aug 22, 20242,555.002,570.502,527.002,557.002,496.561,126,400
Aug 21, 20242,515.002,566.002,502.002,566.002,505.351,099,100
Aug 20, 20242,525.002,537.002,495.502,523.002,463.361,234,400
Aug 19, 20242,462.002,541.502,455.502,493.502,434.561,488,500
Aug 16, 20242,435.002,460.002,428.002,451.002,393.061,108,400
Aug 15, 20242,370.002,429.502,359.502,424.502,367.19793,600
Aug 14, 20242,350.002,351.002,295.002,351.002,295.43997,900
Aug 13, 20242,353.002,361.502,314.002,337.502,282.25764,700
Aug 9, 20242,340.002,371.002,307.502,365.002,309.10987,400
Aug 8, 20242,275.002,315.002,250.002,290.002,235.87885,500
Aug 7, 20242,171.502,323.502,171.502,278.502,224.641,381,500
Aug 6, 20242,315.002,410.002,170.002,230.002,177.293,721,800
Aug 5, 20242,226.502,349.502,196.002,198.502,146.535,230,500
Aug 2, 20242,410.002,422.002,325.002,326.502,271.512,605,200
Aug 1, 20242,493.002,506.002,469.002,493.502,434.56850,800
Jul 31, 20242,410.002,507.502,395.002,507.502,448.231,053,800
Jul 30, 20242,449.502,449.502,406.002,408.002,351.08660,300
Jul 29, 20242,420.002,459.002,420.002,454.002,395.99529,100
Jul 26, 20242,432.502,439.002,409.502,411.502,354.50492,500
Jul 25, 20242,461.002,511.002,431.502,441.502,383.791,073,800
Jul 24, 20242,470.002,515.502,470.002,490.002,431.141,069,100
Jul 23, 20242,480.002,486.002,460.502,470.002,411.62449,400
Jul 22, 20242,500.002,500.002,458.002,460.002,401.85547,400
Jul 19, 20242,519.502,523.502,467.002,479.002,420.40612,800
Jul 18, 20242,516.002,520.502,500.002,513.002,453.60444,600
Jul 17, 20242,540.002,545.002,518.002,518.002,458.48452,900
Jul 16, 20242,524.002,552.002,514.502,528.002,468.24609,500
Jul 12, 20242,492.502,537.002,484.002,533.502,473.61924,800
Jul 11, 20242,540.002,549.002,498.002,498.002,438.95652,100
Jul 10, 20242,516.502,537.002,511.502,533.502,473.61639,100
Jul 9, 20242,532.002,540.002,508.002,514.002,454.57688,300
Jul 8, 20242,540.002,566.002,528.002,533.502,473.61645,600
Jul 5, 20242,610.002,625.002,538.002,547.002,486.791,462,900
Jul 4, 20242,598.502,614.002,580.002,608.002,546.351,021,600
Jul 3, 20242,580.502,635.502,574.502,606.002,544.401,123,100
Jul 2, 20242,605.002,609.502,544.002,590.502,529.271,714,400
Jul 1, 20242,635.002,646.502,616.502,624.002,561.98779,100
Jun 28, 20242,645.002,672.002,613.002,627.502,565.39917,600
Jun 27, 2024 19 Dividend
Jun 27, 20242,642.002,662.502,628.002,645.002,582.481,112,600
Jun 26, 20242,565.002,664.002,565.002,660.002,578.571,853,000
Jun 25, 20242,590.502,610.002,572.502,588.002,508.78880,800
Jun 24, 20242,514.002,596.002,514.002,588.502,509.261,001,100
Jun 21, 20242,582.002,586.502,514.002,514.502,437.531,752,000
Jun 20, 20242,591.002,603.002,562.002,582.002,502.961,008,400
Jun 19, 20242,668.002,699.002,611.002,622.502,542.222,107,300
Jun 18, 20242,611.002,673.002,611.002,666.502,584.871,736,900
Jun 17, 20242,590.002,615.002,569.002,595.002,515.561,734,600
Jun 14, 20242,542.502,598.502,537.002,593.002,513.622,774,900
Jun 13, 20242,500.002,535.002,459.502,514.002,437.042,565,100
Jun 12, 20242,402.002,487.502,396.002,473.502,397.782,569,200
Jun 11, 20242,380.002,465.002,380.002,402.502,328.962,744,500
Jun 10, 20242,361.002,387.002,359.002,377.502,304.72699,400
Jun 7, 20242,386.502,386.502,346.502,361.002,288.73706,900
Jun 6, 20242,375.002,410.502,370.502,386.502,313.45754,300
Jun 5, 20242,370.002,412.502,365.502,376.002,303.27849,100
Jun 4, 20242,361.002,388.002,360.002,388.002,314.90686,300
Jun 3, 20242,371.502,381.002,364.502,366.502,294.06491,800
May 31, 20242,335.002,372.502,335.002,365.502,293.09789,000
May 30, 20242,341.002,349.502,327.502,340.502,268.85845,300
May 29, 20242,383.502,389.002,357.002,359.502,287.27877,400
May 28, 20242,375.502,404.002,370.502,388.002,314.90769,300
May 27, 20242,358.002,378.002,352.002,378.002,305.21536,500
May 24, 20242,327.002,377.002,325.502,358.002,285.82687,500
May 23, 20242,323.002,356.002,312.002,351.002,279.03903,700
May 22, 20242,342.002,361.002,333.502,355.502,283.39558,000
May 21, 20242,383.002,386.002,340.002,340.002,268.37886,700
May 20, 20242,387.002,398.502,373.002,390.002,316.84772,300
May 17, 20242,360.002,380.002,335.502,378.002,305.21870,900
May 16, 20242,330.002,378.502,305.502,368.502,296.001,573,400
May 15, 20242,404.502,418.002,352.502,357.502,285.332,052,400
May 14, 20242,525.002,564.002,384.502,402.002,328.474,171,400
May 13, 20242,410.002,442.502,382.502,424.002,349.801,312,000
May 10, 20242,424.002,437.002,406.002,415.502,341.56861,000
May 9, 20242,477.502,494.502,403.002,409.002,335.261,341,000
May 8, 20242,471.002,488.502,462.002,466.502,391.001,227,300
May 7, 20242,529.002,533.502,461.502,479.502,403.601,430,400
May 2, 20242,490.002,542.002,488.502,534.502,456.912,795,600

Related Tickers

5844.T Kyoto Financial Group,Inc.
2,268.00
-2.95%
 
5831.T Shizuoka Financial Group,Inc.
1,496.00
-2.92%
 
8359.T The Hachijuni Bank, Ltd.
1,005.00
-3.55%
 
KTB-R.BK Krung Thai Bank Public Company Limited
21.70
-0.46%
 
600016.SS MINSHENG BANK
3.9800
+0.25%
 
8334.T The Gunma Bank, Ltd.
1,105.50
-3.83%
 
BLKB.SW Basellandschaftliche Kantonalbank
904.00
+2.26%
 
AGRO.JK PT Bank Raya Indonesia Tbk
222.00
+1.83%
 
6178.T Japan Post Holdings Co., Ltd.
1,356.50
-1.45%
 
086790.KS Hana Financial Group Inc.
64,100.00
-0.62%