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

Aozora Bank ADR (OP: AOZOY )

3.912 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 3.912 153 -0.09(-2.21%)
Apr 11, 2024 4.000 12 +0.00(+0.00%)
Apr 10, 2024 4.000 4.000 4.000 4.000 2,996 -0.07(-1.60%)
Apr 09, 2024 4.065 4.090 4.065 4.065 300 +0.08(+1.88%)
Apr 04, 2024 3.990 179 +0.01(+0.13%)
Apr 02, 2024 3.985 64 +0.02(+0.58%)
Apr 01, 2024 4.100 4.100 3.962 3.962 388 -0.10(-2.41%)
Mar 27, 2024 4.060 0 +0.01(+0.37%)
Mar 26, 2024 4.070 4.070 4.036 4.045 4,900 +0.04(+0.87%)
Mar 25, 2024 4.010 4.010 4.002 4.010 7,086 -0.11(-2.67%)
Mar 22, 2024 4.120 4.120 4.120 4.120 1,500 -0.04(-0.84%)
Mar 21, 2024 4.155 4.170 4.155 4.155 787 -0.00(-0.12%)
Mar 20, 2024 4.180 4.180 4.110 4.160 4,700 +0.08(+1.86%)
Mar 19, 2024 4.080 4.130 4.072 4.084 5,400 -0.20(-4.58%)
Mar 15, 2024 4.280 106 -0.01(-0.35%)
Mar 14, 2024 4.312 4.312 4.295 4.295 1,400 +0.09(+2.14%)
Mar 13, 2024 4.224 4.224 4.130 4.205 4,300 -0.03(-0.59%)
Mar 12, 2024 4.225 4.230 4.218 4.230 5,706 -0.13(-2.98%)
Mar 06, 2024 4.360 8 +0.11(+2.59%)
Mar 05, 2024 4.250 4.250 4.250 4.250 1,102 +0.05(+1.19%)
Mar 04, 2024 4.175 4.200 4.175 4.200 1,448 -0.15(-3.45%)
Mar 01, 2024 4.350 4.350 4.350 4.350 511 -0.16(-3.44%)
Feb 29, 2024 4.500 4.505 4.480 4.505 586 +0.12(+2.83%)
Feb 28, 2024 4.300 4.470 4.300 4.381 2,912 +0.28(+6.89%)
Feb 27, 2024 4.099 4.099 4.099 4.099 161 +0.05(+1.25%)
Feb 26, 2024 4.130 4.130 3.950 4.048 916 -0.07(-1.75%)
Feb 23, 2024 4.120 4.136 4.040 4.120 4,433 +0.11(+2.62%)
Feb 22, 2024 4.024 4.080 4.002 4.015 5,350 +0.07(+1.90%)
Feb 21, 2024 4.005 4.005 3.940 3.940 850 +0.31(+8.51%)
Feb 20, 2024 3.628 3.730 3.628 3.631 1,735 +0.17(+4.94%)
Feb 16, 2024 3.355 3.460 3.340 3.460 3,909 +0.08(+2.37%)
Feb 15, 2024 3.480 3.480 3.380 3.380 400 -0.14(-3.98%)
Feb 14, 2024 3.520 3.521 3.520 3.520 3,005 -0.14(-3.83%)
Feb 13, 2024 3.575 3.660 3.560 3.660 2,611 +0.01(+0.14%)
Feb 12, 2024 3.655 3.655 3.655 3.655 172 +0.02(+0.69%)
Feb 09, 2024 3.600 3.630 3.600 3.630 983 -0.03(-0.82%)
Feb 08, 2024 3.780 3.780 3.660 3.660 1,107 -0.03(-0.81%)
Feb 07, 2024 3.623 3.690 3.623 3.690 308 -0.10(-2.64%)
Feb 05, 2024 3.790 83 +0.10(+2.72%)
Feb 02, 2024 3.630 3.690 3.630 3.690 50,393 -0.30(-7.50%)
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.