Aozora Bank, Ltd.(8304) Historical

52 Week High Feb 12, 2026

2,925.5 JPY

52 Week Low May 7, 2025

1,892.0 JPY

Yearly High Feb 12, 2026

2,925.5 JPY

Yearly Low Mar 23, 2026

2,418.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,510	2,527	2,482	2,517	-17	-0.67%	373,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,595.0	2,628.0	2,498.5	2,534.5	-70.0	-2.69%	2,164,200
Apr 27, 2026	2,599.5	2,645.5	2,594.0	2,604.5	-20.5	-0.78%	753,800
Apr 24, 2026	2,585.0	2,639.5	2,553.5	2,625.0	+45.0	+1.74%	861,500
Apr 23, 2026	2,565.0	2,587.5	2,541.5	2,580.0	-13.5	-0.52%	778,600
Apr 22, 2026	2,599.0	2,610.0	2,578.5	2,593.5	-15.0	-0.58%	664,600
Apr 21, 2026	2,681.0	2,683.5	2,600.5	2,608.5	-51.5	-1.94%	804,800
Apr 20, 2026	2,680.0	2,685.0	2,658.5	2,660.0	-2.5	-0.09%	971,900
Apr 17, 2026	2,696.0	2,699.5	2,661.0	2,662.5	-42.0	-1.55%	988,200
Apr 16, 2026	2,702.0	2,715.5	2,694.0	2,704.5	+24.5	+0.91%	736,600
Apr 15, 2026	2,717.5	2,734.0	2,676.0	2,680.0	-3.0	-0.11%	755,000
Apr 14, 2026	2,724.0	2,732.0	2,681.5	2,683.0	-18.5	-0.68%	824,000
Apr 13, 2026	2,671.5	2,730.0	2,661.0	2,701.5	+14.5	+0.54%	853,800
Apr 10, 2026	2,700.0	2,714.5	2,687.0	2,687.0	-2.0	-0.07%	1,066,900
Apr 9, 2026	2,715.0	2,729.5	2,683.0	2,689.0	-3.5	-0.13%	891,800
Apr 8, 2026	2,704.5	2,725.0	2,676.5	2,692.5	+52.5	+1.99%	1,037,800
Apr 7, 2026	2,660.5	2,670.0	2,634.0	2,640.0	+4.0	+0.15%	562,200
Apr 6, 2026	2,642.0	2,652.5	2,635.0	2,636.0	-5.0	-0.19%	534,700
Apr 3, 2026	2,665.5	2,674.0	2,636.0	2,641.0	+12.0	+0.46%	641,900
Apr 2, 2026	2,677.0	2,696.0	2,621.5	2,629.0	+2.0	+0.08%	1,039,900
Apr 1, 2026	2,570.0	2,637.0	2,565.0	2,627.0	+133.0	+5.33%	1,087,100