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

Aozora Bank ADR (OP: AOZOY )

3.640 UNCHANGED
Last Price Updated: 12:39 PM EDT, May 24, 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 29, 2020 4.520 4.610 4.520 4.610 7,800 -0.17(-3.56%)
May 28, 2020 4.720 4.780 4.720 4.780 2,113 +0.23(+4.94%)
May 27, 2020 4.600 4.600 4.555 4.555 7,313 +0.18(+4.23%)
May 26, 2020 4.460 4.460 4.370 4.370 4,055 +0.17(+4.17%)
May 22, 2020 4.250 4.250 4.150 4.195 1,600 -0.06(-1.53%)
May 21, 2020 4.290 4.290 4.220 4.260 18,079 -0.10(-2.29%)
May 20, 2020 4.280 4.360 4.270 4.360 6,749 -0.01(-0.23%)
May 19, 2020 4.320 4.370 4.287 4.370 14,850 +0.16(+3.86%)
May 18, 2020 4.190 4.207 4.190 4.207 614 +0.09(+2.12%)
May 15, 2020 4.050 4.120 4.050 4.120 1,000 -0.23(-5.23%)
May 14, 2020 4.375 4.375 4.348 4.348 3,432 -0.11(-2.52%)
May 13, 2020 4.530 4.530 4.460 4.460 3,691 -0.06(-1.33%)
May 12, 2020 4.520 4.520 4.520 91 +0.00(+0.00%)
May 11, 2020 4.560 4.560 4.440 4.520 5,180 +0.07(+1.57%)
May 08, 2020 4.370 4.450 4.370 4.450 600 +0.15(+3.49%)
May 07, 2020 4.300 4.300 4.300 4.300 1,536 -0.03(-0.69%)
May 06, 2020 4.360 4.360 4.330 4.330 577 -0.02(-0.46%)
May 05, 2020 4.370 4.370 4.350 4.350 476 +0.04(+0.93%)
May 04, 2020 4.300 4.320 4.300 4.310 961 -0.04(-0.92%)
May 01, 2020 4.350 4.350 4.350 4.350 800 -0.03(-0.68%)
Apr 30, 2020 4.480 4.480 4.380 4.380 2,112 -0.20(-4.37%)
Apr 29, 2020 4.605 4.630 4.580 4.580 962 -0.01(-0.22%)
Apr 28, 2020 4.590 4.590 4.590 4.590 3,768 +0.14(+3.26%)
Apr 27, 2020 4.500 4.520 4.430 4.445 10,757 -0.01(-0.17%)
Apr 24, 2020 4.415 4.452 4.350 4.452 16,200 +0.05(+1.19%)
Apr 23, 2020 4.470 4.470 4.400 4.400 4,052 +0.03(+0.69%)
Apr 22, 2020 4.370 4.370 4.370 4.370 1,452 +0.00(+0.00%)
Apr 21, 2020 4.325 4.370 4.280 4.370 14,402 +0.02(+0.46%)
Apr 20, 2020 4.460 4.460 4.350 4.350 3,570 -0.04(-0.91%)
Apr 17, 2020 4.390 4.390 4.390 4.390 1,600 +0.02(+0.46%)
Apr 16, 2020 4.450 4.450 4.370 4.370 4,851 -0.12(-2.67%)
Apr 15, 2020 4.530 4.530 4.470 4.490 8,306 -0.20(-4.26%)
Apr 14, 2020 4.690 4.770 4.690 4.690 1,409 -0.05(-1.05%)
Apr 13, 2020 4.740 4.740 4.740 4.740 459 +0.20(+4.41%)
Apr 09, 2020 4.660 4.660 4.540 4.540 9,800 +0.17(+3.95%)
Apr 08, 2020 4.366 4.385 4.366 4.367 3,142 -0.09(-2.07%)
Apr 07, 2020 4.370 4.470 4.370 4.460 4,667 +0.28(+6.70%)
Apr 06, 2020 4.260 4.260 4.180 4.180 2,475 +0.00(+0.00%)
Apr 03, 2020 4.210 4.210 4.150 4.180 3,000 -0.11(-2.56%)
Apr 02, 2020 4.340 4.360 4.290 4.290 1,484 -0.29(-6.33%)
Apr 01, 2020 4.590 4.600 4.580 4.580 2,241 -0.11(-2.35%)
Mar 31, 2020 4.830 4.830 4.690 4.690 254 -0.32(-6.34%)
Mar 30, 2020 5.090 5.090 4.980 5.008 1,241 -0.23(-4.44%)
Mar 27, 2020 5.250 5.490 5.120 5.240 1,700 -0.02(-0.38%)
Mar 26, 2020 5.300 5.300 5.230 5.260 818 +0.03(+0.57%)
Mar 25, 2020 4.960 5.370 4.960 5.230 8,499 +0.55(+11.75%)
Mar 24, 2020 4.670 4.680 4.670 4.680 1,216 +0.47(+11.16%)
Mar 23, 2020 4.442 4.442 4.200 4.210 1,035 -0.50(-10.62%)
Mar 20, 2020 4.940 4.940 4.620 4.710 4,500 +0.02(+0.43%)
Mar 19, 2020 4.670 4.690 4.640 4.690 2,951 +0.28(+6.35%)
Mar 18, 2020 4.950 4.950 4.410 4.410 923 -0.09(-2.05%)
Mar 17, 2020 4.630 4.630 4.503 4.503 1,546 +0.14(+3.09%)
Mar 16, 2020 4.470 4.470 4.367 4.367 9,509 -0.07(-1.63%)
Mar 13, 2020 4.510 4.510 4.400 4.440 117,700 -0.18(-3.84%)
Mar 12, 2020 4.710 4.710 4.617 4.617 3,158 -0.70(-13.08%)
Mar 11, 2020 5.312 5.312 5.312 5.312 110 +0.04(+0.81%)
Mar 10, 2020 5.300 5.300 5.270 5.270 1,267 -0.03(-0.52%)
Mar 09, 2020 5.298 5.298 5.298 5.298 392 -0.51(-8.82%)
Mar 06, 2020 5.950 5.950 5.810 5.810 900 -0.27(-4.36%)
Mar 05, 2020 6.075 6.075 6.075 64 +0.00(+0.00%)
Mar 04, 2020 6.075 6.075 6.075 6.075 1,291 -0.12(-1.86%)
Mar 03, 2020 6.190 6.190 6.190 6.190 267 -0.09(-1.43%)
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.