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

Aozora Bank ADR (OP: AOZOY )

3.970 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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%)
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.