Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aozora Bank ADR (OP: AOZOY )

3.760 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 6.045 6.140 5.970 6.140 1,000 +0.07(+1.15%)
May 30, 2019 5.970 6.070 5.970 6.070 5,812 +0.09(+1.51%)
May 29, 2019 6.030 6.030 5.980 5.980 6,328 -0.06(-0.99%)
May 28, 2019 5.975 6.040 5.975 6.040 2,329 -0.04(-0.66%)
May 24, 2019 6.035 6.080 6.035 6.080 9,900 +0.08(+1.33%)
May 23, 2019 5.915 6.000 5.900 6.000 9,793 -0.03(-0.50%)
May 22, 2019 6.030 6.030 6.030 6.030 916 +0.00(+0.00%)
May 21, 2019 6.075 6.075 6.030 6.030 2,495 +0.06(+1.01%)
May 20, 2019 5.970 5.970 5.890 5.970 2,605 +0.14(+2.40%)
May 17, 2019 5.950 5.950 5.830 5.830 2,200 -0.04(-0.68%)
May 16, 2019 5.770 5.870 5.770 5.870 1,672 -0.04(-0.68%)
May 15, 2019 5.830 5.910 5.830 5.910 1,237 -0.08(-1.34%)
May 14, 2019 5.940 5.990 5.870 5.990 6,015 +0.12(+2.04%)
May 13, 2019 5.790 5.870 5.790 5.870 1,709 +0.05(+0.86%)
May 10, 2019 5.900 5.902 5.820 5.820 1,200 +0.04(+0.69%)
May 09, 2019 5.840 5.850 5.780 5.780 5,728 -0.25(-4.15%)
May 08, 2019 5.970 6.030 5.880 6.030 8,603 +0.10(+1.69%)
May 07, 2019 5.960 6.015 5.930 5.930 3,783 -0.15(-2.47%)
May 06, 2019 5.880 6.080 5.880 6.080 3,618 +0.02(+0.33%)
May 03, 2019 6.060 6.060 6.060 18 +0.00(+0.00%)
May 02, 2019 6.060 6.060 6.060 6.060 228 +0.03(+0.50%)
May 01, 2019 6.030 6.030 6.030 6.030 436 +0.12(+2.03%)
Apr 30, 2019 6.020 6.020 5.910 5.910 798 -0.04(-0.67%)
Apr 29, 2019 5.968 6.070 5.950 5.950 2,141 +0.06(+1.02%)
Apr 26, 2019 6.130 6.130 5.890 5.890 700 -0.19(-3.13%)
Apr 25, 2019 5.970 6.080 5.970 6.080 731 -0.04(-0.65%)
Apr 24, 2019 5.940 6.120 5.940 6.120 1,719 -0.02(-0.33%)
Apr 23, 2019 6.060 6.140 6.060 6.140 842 +0.09(+1.49%)
Apr 22, 2019 6.085 6.085 6.050 6.050 1,829 -0.04(-0.66%)
Apr 18, 2019 6.190 6.190 6.090 6.090 1,900 -0.09(-1.46%)
Apr 17, 2019 6.060 6.180 6.060 6.180 573 +0.04(+0.65%)
Apr 16, 2019 6.050 6.140 6.050 6.140 3,907 +0.20(+3.37%)
Apr 15, 2019 5.990 5.990 5.940 5.940 3,040 -0.07(-1.16%)
Apr 12, 2019 5.897 6.010 5.890 6.010 2,100 +0.04(+0.67%)
Apr 11, 2019 5.900 5.970 5.900 5.970 2,560 -0.01(-0.17%)
Apr 10, 2019 6.050 6.060 5.980 5.980 547 -0.07(-1.16%)
Apr 09, 2019 6.010 6.090 6.010 6.050 2,010 -0.01(-0.17%)
Apr 08, 2019 6.095 6.095 6.060 6.060 4,901 -0.08(-1.30%)
Apr 05, 2019 6.240 6.240 6.140 6.140 6,300 -0.09(-1.44%)
Apr 04, 2019 6.220 6.230 6.120 6.230 3,517 -0.10(-1.58%)
Apr 03, 2019 6.240 6.330 6.180 6.330 2,611 +0.04(+0.64%)
Apr 02, 2019 6.170 6.290 6.170 6.290 5,580 +0.05(+0.80%)
Apr 01, 2019 6.160 6.320 6.160 6.240 3,918 +0.11(+1.79%)
Mar 29, 2019 6.280 6.280 6.130 6.130 3,600 -0.10(-1.61%)
Mar 28, 2019 6.150 6.230 6.150 6.230 3,110 +0.07(+1.14%)
Mar 27, 2019 6.500 6.520 6.160 6.160 4,554 -0.37(-5.67%)
Mar 26, 2019 6.560 6.560 6.500 6.530 2,419 -0.16(-2.39%)
Mar 25, 2019 6.630 6.690 6.630 6.690 2,276 -0.30(-4.29%)
Mar 22, 2019 6.840 6.990 6.820 6.990 3,300 +0.06(+0.87%)
Mar 21, 2019 7.090 7.110 6.930 6.930 1,361 -0.15(-2.12%)
Mar 20, 2019 7.070 7.080 7.070 7.080 1,932 +0.11(+1.58%)
Mar 19, 2019 7.070 7.070 6.970 6.970 859 -0.07(-0.99%)
Mar 18, 2019 7.020 7.040 7.020 7.040 638 +0.01(+0.14%)
Mar 15, 2019 7.030 7.030 7.030 7.030 1,200 +0.04(+0.57%)
Mar 14, 2019 6.970 6.990 6.970 6.990 2,968 +0.11(+1.60%)
Mar 13, 2019 6.880 6.880 6.880 6.880 386 -0.13(-1.85%)
Mar 12, 2019 7.010 7.010 7.010 7.010 374 -0.04(-0.57%)
Mar 11, 2019 7.050 7.050 7.050 7.050 2,027 +0.01(+0.14%)
Mar 08, 2019 6.870 7.040 6.870 7.040 6,200 +0.03(+0.43%)
Mar 07, 2019 7.050 7.050 7.010 7.010 2,304 -0.28(-3.84%)
Mar 06, 2019 7.160 7.290 7.160 7.290 621 +0.11(+1.53%)
Mar 05, 2019 7.350 7.350 7.180 7.180 10,443 +0.07(+0.98%)
Mar 04, 2019 7.220 7.220 7.110 7.110 3,022 -0.04(-0.56%)
Mar 01, 2019 7.210 7.330 7.150 7.150 6,200 +0.14(+2.00%)
Feb 28, 2019 7.110 7.110 7.010 7.010 6,725 -0.09(-1.27%)
Feb 27, 2019 7.110 7.300 7.100 7.100 884 -0.20(-2.67%)
Feb 26, 2019 7.360 7.360 7.230 7.295 1,557 -0.09(-1.29%)
Feb 25, 2019 7.220 7.390 7.220 7.390 840 +0.15(+2.07%)
Feb 22, 2019 7.240 7.240 7.240 7.240 4,200 -0.18(-2.43%)
Feb 21, 2019 7.420 7.420 7.420 7.420 1,135 +0.17(+2.34%)
Feb 19, 2019 7.250 7.250 7.250 0 +0.07(+0.97%)
Feb 15, 2019 7.390 7.390 7.180 7.180 1,100 +0.15(+2.13%)
Feb 14, 2019 7.030 7.030 7.030 7.030 466 -0.18(-2.50%)
Feb 13, 2019 7.210 7.210 7.210 7.210 353 -0.01(-0.14%)
Feb 12, 2019 7.100 7.220 7.100 7.220 837 +0.11(+1.55%)
Feb 11, 2019 7.020 7.110 7.020 7.110 1,860 +0.22(+3.19%)
Feb 08, 2019 7.090 7.090 6.890 6.890 400 -0.08(-1.15%)
Feb 07, 2019 7.008 7.008 6.970 6.970 2,894 -0.15(-2.11%)
Feb 06, 2019 7.120 7.120 7.120 7.120 2,099 -0.12(-1.66%)
Feb 05, 2019 7.170 7.240 7.150 7.240 5,926 +0.04(+0.56%)
Feb 04, 2019 7.000 7.200 7.000 7.200 2,273 +0.21(+3.00%)
Feb 01, 2019 7.090 7.090 6.990 6.990 200 -0.11(-1.55%)
Jan 31, 2019 7.590 7.590 7.100 7.100 1,683 -0.42(-5.59%)
Jan 30, 2019 7.520 7.520 7.520 7.520 334 -0.07(-0.92%)
Jan 29, 2019 7.490 7.690 7.490 7.590 2,861 -0.14(-1.81%)
Jan 28, 2019 7.700 7.730 7.520 7.730 5,190 +0.13(+1.71%)
Jan 25, 2019 7.600 7.720 7.600 7.600 600 +0.01(+0.13%)
Jan 24, 2019 7.800 7.800 7.590 7.590 493 +0.00(+0.00%)
Jan 23, 2019 7.650 7.650 7.590 7.590 439 -0.17(-2.19%)
Jan 22, 2019 7.520 7.760 7.520 7.760 1,716 -0.12(-1.52%)
Jan 18, 2019 7.840 7.880 7.840 7.880 1,800 +0.30(+3.96%)
Jan 17, 2019 7.720 7.720 7.580 7.580 1,088 -0.12(-1.56%)
Jan 16, 2019 7.700 7.700 7.700 7.700 548 +0.19(+2.53%)
Jan 15, 2019 7.510 7.710 7.510 7.510 841 -0.22(-2.85%)
Jan 14, 2019 7.650 7.730 7.650 7.730 3,022 +0.27(+3.62%)
Jan 11, 2019 7.590 7.590 7.460 7.460 3,300 -0.10(-1.32%)
Jan 10, 2019 7.680 7.680 7.560 7.560 2,763 -0.03(-0.40%)
Jan 09, 2019 7.810 7.810 7.580 7.590 2,050 +0.02(+0.26%)
Jan 08, 2019 7.570 7.570 7.570 7.570 184 -0.03(-0.39%)
Jan 07, 2019 7.460 7.660 7.460 7.600 2,762 -0.04(-0.52%)
Jan 04, 2019 7.310 7.640 7.310 7.640 2,000 +0.14(+1.87%)
Jan 03, 2019 7.450 7.605 7.450 7.500 5,357 +0.21(+2.88%)
Jan 02, 2019 7.290 7.290 7.290 7.290 933 -0.11(-1.49%)
Dec 31, 2018 7.560 7.560 7.240 7.400 700 +0.23(+3.21%)
Dec 28, 2018 7.230 7.230 7.170 7.170 3,600 +0.18(+2.58%)
Dec 27, 2018 7.070 7.230 6.990 6.990 2,185 +0.00(+0.00%)
Dec 26, 2018 7.290 7.290 6.990 6.990 763 -0.07(-0.99%)
Dec 24, 2018 7.060 7.060 7.060 7.060 300 +0.03(+0.43%)
Dec 21, 2018 7.110 7.410 7.030 7.030 1,800 -0.40(-5.38%)
Dec 20, 2018 7.620 7.620 7.430 7.430 1,160 +0.14(+1.92%)
Dec 19, 2018 7.710 7.710 7.290 7.290 959 -0.41(-5.32%)
Dec 18, 2018 7.700 7.950 7.700 7.700 1,925 -0.20(-2.53%)
Dec 17, 2018 7.770 7.900 7.770 7.900 1,442 +0.18(+2.33%)
Dec 14, 2018 7.720 7.720 7.720 7.720 100 -0.22(-2.77%)
Dec 13, 2018 7.800 7.940 7.800 7.940 2,524 +0.00(+0.00%)
Dec 12, 2018 7.810 7.940 7.810 7.940 1,782 +0.19(+2.45%)
Dec 11, 2018 8.000 8.000 7.750 7.750 2,952 -0.14(-1.84%)
Dec 10, 2018 7.870 7.895 7.860 7.895 6,707 +0.06(+0.83%)
Dec 07, 2018 7.930 8.010 7.830 7.830 2,000 -0.26(-3.21%)
Dec 06, 2018 8.090 8.090 8.090 8.090 480 +0.15(+1.89%)
Dec 04, 2018 8.200 8.200 7.940 7.940 1,400 -0.19(-2.34%)
Dec 03, 2018 8.180 8.180 8.130 8.130 1,046 -0.01(-0.12%)
Nov 30, 2018 8.140 8.140 8.140 8.140 400 -0.03(-0.37%)
Nov 29, 2018 8.170 8.170 8.170 81 +0.00(+0.00%)
Nov 28, 2018 8.230 8.230 8.140 8.170 953 +0.09(+1.11%)
Nov 27, 2018 8.080 8.080 8.080 94 +0.00(+0.00%)
Nov 26, 2018 8.080 8.080 8.080 8.080 497 -0.15(-1.82%)
Nov 23, 2018 8.030 8.280 8.030 8.230 1,900 +0.10(+1.17%)
Nov 21, 2018 8.135 8.135 8.135 0 -0.21(-2.57%)
Nov 20, 2018 8.050 8.350 8.030 8.350 1,918 +0.11(+1.33%)
Nov 19, 2018 8.370 8.370 8.240 8.240 658 -0.13(-1.55%)
Nov 16, 2018 8.370 8.370 8.370 8.370 100 -0.19(-2.22%)
Nov 15, 2018 8.350 8.560 8.350 8.560 911 -0.11(-1.27%)
Nov 14, 2018 8.660 8.670 8.660 8.670 1,033 +0.25(+2.97%)
Nov 13, 2018 8.400 8.420 8.400 8.420 522 +0.01(+0.12%)
Nov 12, 2018 8.710 8.750 8.410 8.410 1,975 -0.28(-3.22%)
Nov 09, 2018 8.690 8.690 8.690 8.690 1,100 -0.09(-1.03%)
Nov 08, 2018 8.560 8.780 8.530 8.780 909 -0.06(-0.68%)
Nov 07, 2018 8.580 8.840 8.580 8.840 1,328 +0.07(+0.80%)
Nov 06, 2018 8.530 8.770 8.530 8.770 1,800 +0.09(+1.04%)
Nov 05, 2018 8.680 8.680 8.680 23 +0.00(+0.00%)
Nov 02, 2018 8.680 8.680 8.680 8.680 500 -0.05(-0.57%)
Nov 01, 2018 8.730 8.730 8.730 8.730 413 +0.04(+0.46%)
Oct 31, 2018 8.690 8.690 8.470 8.690 805 +0.39(+4.70%)
Oct 30, 2018 8.300 8.300 8.300 8.300 203 +0.23(+2.85%)
Oct 29, 2018 8.190 8.190 8.070 8.070 1,961 +0.00(+0.00%)
Oct 26, 2018 8.090 8.090 8.070 8.070 4,600 -0.23(-2.77%)
Oct 25, 2018 8.160 8.470 8.160 8.300 1,724 +0.20(+2.47%)
Oct 24, 2018 8.270 8.270 8.100 8.100 354 -0.46(-5.37%)
Oct 23, 2018 8.510 8.560 8.510 8.560 2,189 -0.09(-1.04%)
Oct 22, 2018 8.670 8.710 8.650 8.650 2,877 -0.03(-0.35%)
Oct 19, 2018 8.760 8.760 8.600 8.680 6,400 -0.10(-1.14%)
Oct 18, 2018 8.780 8.780 8.780 63 +0.00(+0.00%)
Oct 17, 2018 8.780 8.780 8.780 8.780 849 +0.12(+1.39%)
Oct 16, 2018 8.500 8.660 8.500 8.660 3,764 +0.10(+1.17%)
Oct 15, 2018 8.560 8.560 8.440 8.560 1,343 -0.15(-1.72%)
Oct 12, 2018 8.650 8.710 8.650 8.710 7,300 +0.11(+1.28%)
Oct 11, 2018 8.690 8.780 8.500 8.600 3,802 +0.03(+0.35%)
Oct 10, 2018 8.840 8.840 8.570 8.570 277 -0.23(-2.61%)
Oct 09, 2018 8.670 8.800 8.650 8.800 1,015 -0.06(-0.68%)
Oct 08, 2018 8.840 8.860 8.780 8.860 2,458 +0.04(+0.45%)
Oct 05, 2018 8.730 8.910 8.730 8.820 500 -0.07(-0.79%)
Oct 04, 2018 8.890 8.890 8.890 8.890 1,103 +0.07(+0.79%)
Oct 03, 2018 8.830 8.830 8.650 8.820 1,132 -0.20(-2.22%)
Oct 02, 2018 9.020 9.020 8.910 9.020 3,049 +0.03(+0.33%)
Oct 01, 2018 8.830 8.990 8.830 8.990 832 +0.12(+1.35%)
Sep 28, 2018 8.908 8.920 8.870 8.870 500 +0.15(+1.72%)
Sep 27, 2018 8.890 8.890 8.720 8.720 308 -0.21(-2.30%)
Sep 26, 2018 8.870 8.940 8.870 8.925 944 -0.16(-1.82%)
Sep 25, 2018 9.090 9.090 9.090 9.090 590 +0.06(+0.66%)
Sep 24, 2018 8.890 9.030 8.890 9.030 1,249 +0.13(+1.46%)
Sep 21, 2018 9.000 9.000 8.900 8.900 400 -0.07(-0.84%)
Sep 20, 2018 8.975 8.975 8.975 8.975 386 +0.12(+1.30%)
Sep 19, 2018 8.860 8.905 8.860 8.860 786 +0.04(+0.51%)
Sep 18, 2018 8.700 8.940 8.700 8.815 3,236 +0.17(+2.03%)
Sep 17, 2018 8.640 8.820 8.640 8.640 1,039 +0.01(+0.12%)
Sep 14, 2018 8.662 8.690 8.630 8.630 1,900 -0.06(-0.69%)
Sep 13, 2018 8.690 8.690 8.690 8.690 892 +0.06(+0.70%)
Sep 12, 2018 8.440 8.630 8.440 8.630 1,518 +0.18(+2.13%)
Sep 11, 2018 8.480 8.480 8.450 8.450 524 -0.13(-1.52%)
Sep 10, 2018 8.580 8.580 8.580 8.580 180 -0.11(-1.27%)
Sep 07, 2018 8.560 8.690 8.560 8.690 2,200 +0.03(+0.35%)
Sep 06, 2018 8.570 8.660 8.570 8.660 4,780 -0.08(-0.92%)
Sep 05, 2018 8.560 8.740 8.560 8.740 498 +0.20(+2.34%)
Sep 04, 2018 8.540 8.540 8.540 8.540 215 -0.24(-2.73%)
Aug 31, 2018 8.780 8.780 8.780 0 +0.00(+0.00%)
Aug 30, 2018 8.780 8.780 8.780 8.780 499 -0.03(-0.34%)
Aug 29, 2018 8.810 8.810 8.810 8.810 404 +0.00(+0.00%)
Aug 28, 2018 8.810 8.810 8.810 30 +0.00(+0.00%)
Aug 27, 2018 9.070 9.070 8.810 8.810 1,190 -0.02(-0.23%)
Aug 24, 2018 8.830 8.830 8.830 8.830 700 +0.06(+0.68%)
Aug 23, 2018 8.780 9.000 8.770 8.770 1,133 -0.27(-2.99%)
Aug 22, 2018 8.870 9.040 8.870 9.040 1,827 +0.22(+2.49%)
Aug 21, 2018 8.820 8.980 8.820 8.820 1,277 +0.02(+0.23%)
Aug 20, 2018 8.920 8.920 8.800 8.800 989 -0.11(-1.23%)
Aug 16, 2018 8.910 8.910 8.910 0 +0.00(+0.00%)
Aug 15, 2018 8.910 8.910 8.910 8.910 300 -0.04(-0.45%)
Aug 14, 2018 8.950 8.950 8.950 8.950 114 -0.20(-2.13%)
Aug 13, 2018 9.145 9.145 9.145 9.145 536 +0.04(+0.38%)
Aug 10, 2018 9.230 9.230 9.060 9.110 800 -0.13(-1.41%)
Aug 09, 2018 9.240 9.240 9.240 9.240 510 -0.14(-1.49%)
Aug 08, 2018 9.250 9.380 9.250 9.380 2,405 +0.07(+0.75%)
Aug 07, 2018 9.310 9.310 9.310 67 +0.00(+0.00%)
Aug 03, 2018 9.310 9.310 9.310 0 -0.14(-1.48%)
Aug 02, 2018 9.390 9.450 9.340 9.450 1,098 -0.26(-2.68%)
Aug 01, 2018 9.710 9.710 9.710 9.710 349 +0.00(+0.00%)
Jul 31, 2018 98 +0.00(+0.00%)
Jul 30, 2018 9.670 9.745 9.670 9.745 921 +0.00(+0.05%)
Jul 27, 2018 9.530 9.740 9.530 9.740 400 -0.05(-0.51%)
Jul 26, 2018 9.630 9.790 9.580 9.790 1,054 +0.04(+0.41%)
Jul 25, 2018 9.750 9.750 9.750 9.750 405 +0.14(+1.46%)
Jul 23, 2018 9.610 9.610 9.610 84 +0.37(+4.00%)
Jul 20, 2018 9.240 9.240 9.240 9.240 269 +0.00(+0.00%)
Jul 19, 2018 9.240 9.240 9.240 9.240 335 -0.04(-0.43%)
Jul 18, 2018 9.280 9.280 9.280 9.280 203 +0.00(+0.00%)
Jul 17, 2018 9.440 9.440 9.280 9.280 770 +0.04(+0.43%)
Jul 16, 2018 9.410 9.410 9.240 9.240 1,225 +0.00(+0.00%)
Jul 12, 2018 9.240 9.240 9.240 0 -0.10(-1.07%)
Jul 11, 2018 9.340 9.340 9.240 9.340 2,110 -0.03(-0.32%)
Jul 10, 2018 9.390 9.390 9.370 9.370 340 -0.02(-0.21%)
Jul 06, 2018 9.390 9.390 9.390 81 +0.00(+0.00%)
Jul 05, 2018 9.390 9.390 9.390 9.390 202 +0.00(+0.00%)
Jul 02, 2018 9.390 9.390 9.390 0 -0.19(-1.98%)
Jun 29, 2018 9.390 9.580 9.390 9.580 1,318 -0.02(-0.21%)
Jun 28, 2018 9.600 9.600 9.460 9.600 845 +0.13(+1.37%)
Jun 27, 2018 9.710 9.710 9.470 9.470 848 -0.22(-2.27%)
Jun 26, 2018 9.690 9.690 9.690 9.690 108 +0.08(+0.83%)
Jun 25, 2018 9.860 9.860 9.610 9.610 804 -0.27(-2.73%)
Jun 22, 2018 9.650 9.880 9.650 9.880 489 -0.17(-1.69%)
Jun 19, 2018 10.05 10.05 10.05 162 +0.10(+1.01%)
Jun 18, 2018 9.950 9.950 9.950 9.950 189 +0.06(+0.61%)
Jun 14, 2018 9.890 9.890 9.890 0 -0.02(-0.20%)
Jun 13, 2018 10.01 10.01 9.910 9.910 2,622 -0.08(-0.80%)
Jun 12, 2018 9.990 9.990 9.990 9.990 275 -0.06(-0.60%)
Jun 11, 2018 9.800 10.05 9.800 10.05 380 +0.24(+2.45%)
Jun 08, 2018 9.810 9.810 9.810 9.810 254 -0.28(-2.78%)
Jun 06, 2018 10.09 10.09 10.09 0 -0.10(-0.98%)
Jun 05, 2018 10.20 10.20 10.11 10.19 1,002 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.