Singapore markets close in 12 minutes

Aozora Bank, Ltd. (8304.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,590.50-33.50 (-1.28%)
At close: 03:15PM JST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20242,605.002,609.502,544.002,590.502,590.501,714,400
01 Jul 20242,635.002,646.502,616.502,624.002,624.00779,100
28 Jun 20242,645.002,672.002,613.002,627.502,627.50917,600
27 Jun 20242,642.002,662.502,628.002,645.002,645.001,112,600
26 Jun 20242,565.002,664.002,565.002,660.002,660.001,853,000
25 Jun 20242,590.502,610.002,572.502,588.002,588.00880,800
24 Jun 20242,514.002,596.002,514.002,588.502,588.501,001,100
21 Jun 20242,582.002,586.502,514.002,514.502,514.501,752,000
20 Jun 20242,591.002,603.002,562.002,582.002,582.001,008,400
19 Jun 20242,668.002,699.002,611.002,622.502,622.502,107,300
18 Jun 20242,611.002,673.002,611.002,666.502,666.501,736,900
17 Jun 20242,590.002,615.002,569.002,595.002,595.001,734,600
14 Jun 20242,542.502,598.502,537.002,593.002,593.002,774,900
13 Jun 20242,500.002,535.002,459.502,514.002,514.002,565,100
12 Jun 20242,402.002,487.502,396.002,473.502,473.502,569,200
11 Jun 20242,380.002,465.002,380.002,402.502,402.502,744,500
10 Jun 20242,361.002,387.002,359.002,377.502,377.50699,400
07 Jun 20242,386.502,386.502,346.502,361.002,361.00706,900
06 Jun 20242,375.002,410.502,370.502,386.502,386.50754,300
05 Jun 20242,370.002,412.502,365.502,376.002,376.00849,100
04 Jun 20242,361.002,388.002,360.002,388.002,388.00686,300
03 Jun 20242,371.502,381.002,364.502,366.502,366.50491,800
31 May 20242,335.002,372.502,335.002,365.502,365.50789,000
30 May 20242,341.002,349.502,327.502,340.502,340.50845,300
29 May 20242,383.502,389.002,357.002,359.502,359.50877,400
28 May 20242,375.502,404.002,370.502,388.002,388.00769,300
27 May 20242,358.002,378.002,352.002,378.002,378.00536,500
24 May 20242,327.002,377.002,325.502,358.002,358.00687,500
23 May 20242,323.002,356.002,312.002,351.002,351.00903,700
22 May 20242,342.002,361.002,333.502,355.502,355.50558,000
21 May 20242,383.002,386.002,340.002,340.002,340.00886,700
20 May 20242,387.002,398.502,373.002,390.002,390.00772,300
17 May 20242,360.002,380.002,335.502,378.002,378.00870,900
16 May 20242,330.002,378.502,305.502,368.502,368.501,573,400
15 May 20242,404.502,418.002,352.502,357.502,357.502,052,400
14 May 20242,525.002,564.002,384.502,402.002,402.004,171,400
13 May 20242,410.002,442.502,382.502,424.002,424.001,312,000
10 May 20242,424.002,437.002,406.002,415.502,415.50861,000
09 May 20242,477.502,494.502,403.002,409.002,409.001,341,000
08 May 20242,471.002,488.502,462.002,466.502,466.501,227,300
07 May 20242,529.002,533.502,461.502,479.502,479.501,430,400
02 May 20242,490.002,542.002,488.502,534.502,534.502,795,600
01 May 20242,454.002,492.502,435.002,464.502,464.501,150,400
30 Apr 20242,446.502,460.002,432.502,454.002,454.001,323,600
26 Apr 20242,450.002,479.502,448.502,475.502,475.50887,300
25 Apr 20242,490.002,495.002,448.002,450.002,450.001,137,200
24 Apr 20242,475.502,502.002,468.002,493.002,493.00993,100
23 Apr 20242,471.002,482.502,465.502,472.002,472.00795,300
22 Apr 20242,431.002,463.502,426.002,463.002,463.00931,900
19 Apr 20242,460.002,466.002,415.002,415.502,415.501,505,200
18 Apr 20242,436.002,486.002,436.002,462.502,462.50979,700
17 Apr 20242,455.002,481.002,436.502,445.502,445.501,022,400
16 Apr 20242,477.002,500.002,455.002,460.502,460.501,308,700
15 Apr 20242,450.002,476.002,444.002,472.002,472.00738,200
12 Apr 20242,483.502,489.002,453.002,469.002,469.00994,200
11 Apr 20242,479.002,503.502,462.002,484.002,484.001,245,300
10 Apr 20242,469.002,522.002,464.502,506.002,506.001,031,500
09 Apr 20242,477.002,492.502,457.502,470.002,470.00866,600
08 Apr 20242,450.002,467.002,443.002,464.002,464.00935,000
05 Apr 20242,400.002,453.502,378.002,453.502,453.501,285,700
04 Apr 20242,412.002,424.502,401.502,421.502,421.50971,000
03 Apr 20242,387.002,412.502,383.502,395.002,395.001,228,800
02 Apr 20242,444.502,447.002,386.002,391.002,391.001,280,000
01 Apr 20242,477.502,492.002,425.002,425.002,425.001,295,300
29 Mar 20242,459.002,493.002,452.002,470.502,470.50596,400
28 Mar 20242,434.002,468.002,415.502,448.502,448.501,327,600
27 Mar 20242,445.502,468.002,423.502,449.002,449.001,375,200
26 Mar 20242,472.002,475.502,428.002,440.002,440.001,566,200
25 Mar 20242,497.502,499.502,471.002,471.002,471.001,235,800
22 Mar 20242,515.002,516.002,474.002,505.502,505.501,747,400
21 Mar 20242,500.502,533.002,493.002,505.002,505.001,943,400
19 Mar 20242,490.002,531.502,484.502,499.002,499.001,937,500
18 Mar 20242,498.002,519.502,471.502,489.002,489.001,772,900
15 Mar 20242,535.002,556.502,477.502,477.502,477.502,114,500
14 Mar 20242,505.002,537.502,493.502,535.002,535.001,133,800
13 Mar 20242,539.002,553.502,461.002,484.002,484.002,109,500
12 Mar 20242,528.002,539.002,489.002,528.002,528.001,911,500
11 Mar 20242,632.002,635.002,535.002,566.002,566.002,510,700
08 Mar 20242,692.002,755.002,619.002,622.002,622.004,770,400
07 Mar 20242,621.002,678.002,604.002,678.002,678.003,433,500
06 Mar 20242,563.002,631.002,561.002,620.002,620.003,141,400
05 Mar 20242,555.002,561.002,477.002,524.002,524.003,654,600
04 Mar 20242,615.002,619.502,506.002,524.502,524.503,866,700
01 Mar 20242,740.002,769.502,681.002,681.002,681.003,609,700
29 Feb 20242,899.002,962.502,640.002,748.502,748.5014,502,500
28 Feb 20242,425.002,519.502,415.002,511.002,511.003,504,700
27 Feb 20242,403.002,453.502,372.002,439.502,439.503,927,600
26 Feb 20242,479.002,484.002,381.002,408.502,408.504,160,400
22 Feb 20242,485.502,549.502,440.502,449.502,449.509,333,500
21 Feb 20242,255.002,428.002,235.002,404.502,404.5016,839,800
20 Feb 20242,150.502,224.502,148.502,215.002,215.006,341,200
19 Feb 20242,026.002,144.002,026.002,136.002,136.005,672,700
16 Feb 20242,020.502,061.502,020.002,022.002,022.004,254,600
15 Feb 20242,125.002,132.002,030.002,033.002,033.005,652,000
14 Feb 20242,160.002,165.502,113.502,113.502,113.503,719,100
13 Feb 20242,164.002,182.002,156.002,156.002,156.003,608,300
09 Feb 20242,195.002,196.002,162.002,163.502,163.503,293,700
08 Feb 20242,186.502,205.502,149.502,198.002,198.005,439,800
07 Feb 20242,152.002,190.502,145.002,183.502,183.506,397,100
06 Feb 20242,296.502,300.002,157.502,182.502,182.5015,113,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...