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, 2018 9.790 9.790 9.790 6 -0.23(-2.30%)
May 29, 2018 10.02 10.02 10.02 9 +0.08(+0.80%)
May 25, 2018 9.940 9.940 9.940 0 -0.06(-0.60%)
May 24, 2018 10.00 10.00 10.00 10.00 842 -0.09(-0.89%)
May 23, 2018 10.09 10.09 10.09 10.09 1,236 -0.03(-0.30%)
May 22, 2018 10.12 10.12 10.12 10.12 445 +0.16(+1.61%)
May 21, 2018 9.960 9.960 9.960 9.960 591 -0.13(-1.29%)
May 18, 2018 10.09 10.09 10.09 10.09 131 -0.03(-0.30%)
May 17, 2018 10.12 10.12 10.12 10.12 187 +0.03(+0.30%)
May 16, 2018 10.09 10.09 10.09 10.09 117 -0.01(-0.10%)
May 15, 2018 10.11 10.11 10.10 10.10 2,939 -0.16(-1.56%)
May 11, 2018 10.26 10.26 10.26 40 +0.09(+0.88%)
May 10, 2018 10.17 10.17 10.17 10.17 305 +0.09(+0.89%)
May 09, 2018 10.08 10.08 10.08 10.08 223 +0.15(+1.51%)
May 07, 2018 9.930 9.930 9.930 70 -0.28(-2.77%)
May 04, 2018 10.24 10.24 10.21 10.21 409 +0.07(+0.71%)
May 03, 2018 10.14 10.14 10.14 10.14 388 -0.02(-0.20%)
May 02, 2018 9.910 10.16 9.880 10.16 584 +0.34(+3.46%)
May 01, 2018 9.820 9.820 9.820 9.820 908 -0.19(-1.90%)
Apr 27, 2018 10.01 10.01 10.01 96 +0.00(+0.00%)
Apr 26, 2018 10.01 10.01 10.01 10.01 867 -0.12(-1.18%)
Apr 25, 2018 9.930 10.13 9.920 10.13 1,555 +0.14(+1.40%)
Apr 24, 2018 9.990 9.990 9.990 9.990 178 +0.00(+0.00%)
Apr 23, 2018 9.880 10.10 9.880 9.990 770 -0.05(-0.46%)
Apr 20, 2018 9.780 10.07 9.780 10.04 1,787 +0.15(+1.48%)
Apr 19, 2018 9.830 10.18 9.830 9.890 1,049 -0.08(-0.80%)
Apr 17, 2018 9.970 9.970 9.970 31 +0.01(+0.10%)
Apr 16, 2018 9.960 9.960 9.960 9.960 198 -0.13(-1.29%)
Apr 13, 2018 9.850 10.09 9.830 10.09 1,720 +0.02(+0.20%)
Apr 12, 2018 10.07 10.07 9.890 10.07 1,177 +0.02(+0.20%)
Apr 11, 2018 10.05 10.05 10.05 10.05 399 -0.03(-0.30%)
Apr 10, 2018 10.08 10.08 10.08 10.08 252 +0.01(+0.10%)
Apr 09, 2018 9.910 10.07 9.910 10.07 963 +0.08(+0.80%)
Apr 06, 2018 9.990 9.990 9.990 9.990 342 +0.14(+1.42%)
Apr 05, 2018 10.07 10.07 9.850 9.850 1,288 +0.20(+2.07%)
Apr 04, 2018 9.770 9.770 9.650 9.650 3,300 -0.27(-2.72%)
Apr 03, 2018 9.900 9.920 9.640 9.920 2,871 +0.07(+0.71%)
Apr 02, 2018 9.940 9.940 9.640 9.850 4,949 -0.33(-3.24%)
Mar 29, 2018 10.18 10.18 10.18 0 -0.05(-0.53%)
Mar 28, 2018 10.23 10.23 10.23 10.23 442 +0.25(+2.54%)
Mar 27, 2018 9.980 9.980 9.980 9.980 112 -0.17(-1.67%)
Mar 26, 2018 10.15 10.15 10.15 10.15 1,035 +0.17(+1.70%)
Mar 23, 2018 10.18 10.18 9.980 9.980 1,839 -0.20(-1.96%)
Mar 22, 2018 10.18 10.18 10.15 10.18 1,070 +0.00(+0.00%)
Mar 21, 2018 10.18 10.18 10.18 10.18 262 +0.04(+0.39%)
Mar 20, 2018 10.14 10.14 10.14 10.14 146 +0.16(+1.60%)
Mar 19, 2018 9.990 9.990 9.957 9.980 2,568 -0.20(-1.96%)
Mar 16, 2018 10.18 10.18 10.18 10.18 385 +0.19(+1.90%)
Mar 15, 2018 9.990 9.990 9.990 9.990 528 -0.01(-0.10%)
Mar 14, 2018 10.18 10.18 10.00 10.00 798 +0.04(+0.40%)
Mar 13, 2018 9.990 9.990 9.960 9.960 1,921 -0.26(-2.54%)
Mar 12, 2018 10.22 10.22 10.21 10.22 762 +0.07(+0.69%)
Mar 09, 2018 10.09 10.15 10.09 10.15 200 -0.11(-1.07%)
Mar 07, 2018 10.26 10.26 10.26 32 +0.17(+1.68%)
Mar 06, 2018 10.30 10.31 10.09 10.09 511 -0.31(-2.98%)
Mar 05, 2018 10.13 10.40 10.13 10.40 918 -0.08(-0.76%)
Mar 02, 2018 10.07 10.97 10.07 10.48 7,372 +0.37(+3.66%)
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.