Dark

AOZOY
AOZORA BANK LTD UNSP/ADR
stock OTC

EOD

Jul 23, 2026

4.59USD+22.267%(+0.84)241

Pre-market

0.00USD-100.000%(-3.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	4.5850	4.5850	4.5850	4.5850	+22.267%	241	0.000%
2026-06-30	3.7500	3.7500	3.7500	3.7500	-15.014%	149	+22.267%
2026-06-26	4.4125	4.4125	4.4125	4.4125	+11.709%	148	+3.909%
2026-06-08	3.9500	3.9500	3.9500	3.9500	-1.741%	1,012	+16.076%
2026-06-05	4.0200	4.0200	4.0200	4.0200	-8.009%	1,008	+14.055%
2026-05-21	4.2700	4.3700	4.2000	4.3700	+2.486%	1,018	+4.920%
2026-04-09	4.2640	4.2640	4.2640	4.2640	+3.596%	158	+7.528%
2026-04-02	4.1160	4.1160	4.1160	4.1160	-4.501%	257	+11.395%
2026-03-26	4.1000	4.3100	4.1000	4.3100	+9.809%	615	+6.381%
2026-03-23	3.9250	3.9250	3.9250	3.9250	+0.641%	3,021	+16.815%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+3.175%	127	+17.564%
2025-12-16	3.7800	3.7800	3.7800	3.7800	+0.265%	463	+21.296%
2025-12-12	3.7700	3.7700	3.7700	3.7700	+1.892%	126	+21.618%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-8.642%	3,019	+23.919%
2025-11-17	4.0500	4.0500	4.0500	4.0500	+10.959%	3,012	+13.210%
2025-10-24	3.6500	3.6500	3.6500	3.6500	-7.006%	242	+25.616%
2025-09-25	3.9250	3.9250	3.9250	3.9250	+3.289%	242	+16.815%
2025-09-15	3.8000	3.8000	3.8000	3.8000	-2.564%	414	+20.658%
2025-09-11	3.9000	3.9000	3.9000	3.9000	+5.863%	103	+17.564%
2025-09-10	3.6840	3.6840	3.6840	3.6840	-9.037%	129	+24.457%
2025-07-29	4.0500	4.0500	4.0500	4.0500	+22.727%	100	+13.210%
2025-06-13	3.3000	3.3000	3.3000	3.3000	-2.655%	279	+38.939%
2025-05-23	3.3900	3.3900	3.3900	3.3900	-3.143%	222	+35.251%
2025-04-03	3.5000	3.5000	3.5000	3.5000	-7.895%	336	+31.000%
2025-02-18	3.8000	3.8000	3.8000	3.8000	-2.564%	352	+20.658%
2025-02-13	3.7000	3.9000	3.7000	3.9000	+2.767%	751	+17.564%
2025-02-07	3.8000	3.8000	3.7950	3.7950	-2.941%	315	+20.817%
2025-01-06	3.9100	3.9100	3.9100	3.9100	-10.934%	100	+17.263%
2024-10-21	4.3900	4.3900	4.3900	4.3900	-4.044%	1,000	+4.442%
2024-10-18	4.5750	4.5750	4.5750	4.5750	+5.780%	400	+0.219%
2024-10-16	4.3250	4.3250	4.3250	4.3250	-4.314%	239	+6.012%
2024-09-18	4.4800	4.5200	4.4800	4.5200	+0.668%	2,400	+1.438%
2024-09-06	4.4900	4.4900	4.4900	4.4900	+3.695%	1,000	+2.116%
2024-08-21	4.3300	4.3300	4.3300	4.3300	+0.231%	400	+5.889%
2024-08-20	4.3000	4.3200	4.3000	4.3200	+8.000%	2,146	+6.134%
2024-08-16	4.0000	4.0000	4.0000	4.0000	+1.010%	1,514	+14.625%
2024-08-05	3.8800	3.9600	3.8800	3.9600	+7.027%	2,834	+15.783%
2024-08-02	3.7000	3.7000	3.7000	3.7000	-3.646%	205	+23.919%
2024-07-24	4.0900	4.0900	3.8400	3.8400	-1.538%	1,636	+19.401%
2024-07-10	3.9000	3.9000	3.9000	3.9000	0.000%	400	+17.564%
2024-06-13	3.9100	3.9100	3.9000	3.9000	+3.723%	424	+17.564%
2024-06-06	3.8500	3.9000	3.7600	3.7600	+2.977%	1,136	+21.941%
2024-06-03	3.6513	3.6513	3.6513	3.6513	+0.310%	203	+25.572%
2024-05-24	3.6400	3.6400	3.6400	3.6400	-0.274%	6,037	+25.962%
2024-05-23	3.7100	3.7100	3.6500	3.6500	-8.060%	856	+25.616%
2024-05-13	3.9700	3.9800	3.9700	3.9700	+0.506%	6,470	+15.491%
2024-05-10	3.9500	3.9500	3.9500	3.9500	+1.023%	1,000	+16.076%
2024-05-07	3.9100	3.9100	3.9100	3.9100	-3.695%	3,000	+17.263%
2024-05-02	4.0100	4.0600	4.0100	4.0600	+3.789%	476	+12.931%
2024-04-15	3.9118	3.9118	3.9118	3.9118	-2.205%	572	+17.209%
2024-04-11	4.0000	4.0000	4.0000	4.0000	0.000%	1,000	+14.625%
2024-04-10	4.0000	4.0000	4.0000	4.0000	-1.599%	2,996	+14.625%
2024-04-09	4.0650	4.0900	4.0650	4.0650	+1.880%	300	+12.792%
2024-04-04	3.9900	3.9900	3.9900	3.9900	+0.125%	102	+14.912%
2024-04-02	3.9300	3.9850	3.9300	3.9850	+0.581%	1,271	+15.056%
2024-04-01	4.1000	4.1000	3.9620	3.9620	-2.414%	388	+15.724%
2024-03-27	4.0600	4.0600	4.0450	4.0600	+0.371%	1,100	+12.931%
2024-03-26	4.0700	4.0700	4.0359	4.0450	+0.873%	4,900	+13.350%
2024-03-25	4.0100	4.0100	4.0020	4.0100	-2.670%	7,086	+14.339%
2024-03-22	4.1200	4.1200	4.1200	4.1200	-0.842%	1,500	+11.286%
2024-03-21	4.1550	4.1700	4.1550	4.1550	-0.120%	787	+10.349%
2024-03-20	4.1800	4.1800	4.1100	4.1600	+1.861%	4,700	+10.216%
2024-03-19	4.0800	4.1300	4.0720	4.0840	-4.579%	5,400	+12.267%
2024-03-15	4.2800	4.2800	4.2800	4.2800	-0.349%	568	+7.126%
2024-03-14	4.3120	4.3120	4.2950	4.2950	+2.140%	1,400	+6.752%
2024-03-13	4.2100	4.2240	4.1300	4.2050	-0.591%	4,300	+9.037%
2024-03-12	4.2250	4.2300	4.2180	4.2300	-2.982%	5,706	+8.392%
2024-03-06	4.3600	4.3600	4.3600	4.3600	+2.588%	123	+5.161%
2024-03-05	4.2500	4.2500	4.2500	4.2500	+1.190%	1,102	+7.882%
2024-03-04	4.1750	4.2000	4.1750	4.2000	-3.448%	1,448	+9.167%
2024-03-01	4.3500	4.3500	4.3500	4.3500	-3.441%	511	+5.402%
2024-02-29	4.5000	4.5050	4.4800	4.5050	+2.833%	586	+1.776%
2024-02-28	4.3000	4.4700	4.3000	4.3809	+6.885%	2,912	+4.659%
2024-02-27	4.0987	4.0987	4.0987	4.0987	+1.252%	161	+11.865%
2024-02-26	4.1300	4.1300	3.9500	4.0480	-1.748%	916	+13.266%
2024-02-23	4.1200	4.1360	4.0400	4.1200	+2.615%	4,433	+11.286%
2024-02-22	4.0241	4.0800	4.0020	4.0150	+1.904%	5,350	+14.197%
2024-02-21	4.0050	4.0050	3.9400	3.9400	+8.513%	850	+16.371%
2024-02-20	3.6280	3.7300	3.6280	3.6309	+4.939%	1,735	+26.277%
2024-02-16	3.3550	3.4600	3.3400	3.4600	+2.367%	3,909	+32.514%
2024-02-15	3.4800	3.4800	3.3800	3.3800	-3.977%	400	+35.651%
2024-02-14	3.5200	3.5211	3.5200	3.5200	-3.825%	3,005	+30.256%
2024-02-13	3.5750	3.6600	3.5600	3.6600	+0.137%	2,611	+25.273%
2024-02-12	3.6550	3.6550	3.6550	3.6550	+0.689%	172	+25.445%
2024-02-09	3.6000	3.6300	3.6000	3.6300	-0.820%	983	+26.309%
2024-02-08	3.7800	3.7800	3.6600	3.6600	-0.813%	1,107	+25.273%
2024-02-07	3.6225	3.6900	3.6225	3.6900	-2.639%	308	+24.255%
2024-02-05	3.7400	3.7900	3.7340	3.7900	+2.718%	3,481	+20.976%
2024-02-02	3.6300	3.6900	3.6300	3.6897	-7.498%	50,393	+24.265%
2024-02-01	4.0900	4.0900	3.9250	3.9888	-26.133%	2,461	+14.947%
2024-01-31	5.4000	5.4000	5.4000	5.4000	-2.174%	20,000	-15.093%
2024-01-25	5.5200	5.5200	5.5200	5.5200	+1.099%	100	-16.938%
2024-01-22	5.4440	5.4600	5.4440	5.4600	+1.111%	450	-16.026%
2024-01-19	5.3300	5.4200	5.3300	5.4000	-0.917%	10,607	-15.093%
2024-01-18	5.4500	5.4500	5.4500	5.4500	-0.819%	10,014	-15.872%
2024-01-09	5.5420	5.5420	5.4874	5.4950	-0.543%	1,000	-16.561%
2024-01-08	5.5250	5.5480	5.5089	5.5250	+2.315%	3,700	-17.014%
2024-01-05	5.3060	5.4800	5.3060	5.4000	+0.279%	4,905	-15.093%
2024-01-02	5.4000	5.4000	5.3745	5.3850	+1.911%	3,500	-14.856%
2023-12-29	5.2900	5.3800	5.2780	5.2840	+4.696%	3,500	-13.229%
2023-11-17	5.0470	5.0470	5.0470	5.0470	+8.538%	101	-9.154%
2023-10-20	4.6500	4.6500	4.6500	4.6500	-15.455%	100	-1.398%
2023-09-25	5.4900	5.5500	5.4900	5.5000	+5.871%	1,409	-16.636%
2023-09-18	5.2700	5.2700	5.1200	5.1950	-0.527%	5,210	-11.742%
2023-09-15	5.1750	5.2225	5.1750	5.2225	+9.947%	4,840	-12.207%
2023-08-21	4.7500	4.7500	4.7500	4.7500	-2.263%	249	-3.474%
2023-08-11	4.8840	4.8840	4.8600	4.8600	+0.935%	3,034	-5.658%
2023-08-10	4.7655	4.8150	4.7655	4.8150	-3.021%	3,000	-4.777%
2023-07-21	4.9700	5.0000	4.8700	4.9650	+2.266%	2,400	-7.654%
2023-07-20	4.8295	4.9400	4.8295	4.8550	-1.521%	2,400	-5.561%
2023-07-19	4.9300	4.9300	4.9300	4.9300	+6.022%	357	-6.998%
2023-06-02	4.6500	4.6500	4.6500	4.6500	0.000%	140	-1.398%
2023-05-17	4.6500	4.6500	4.6500	4.6500	+1.974%	503	-1.398%
2023-05-15	4.5600	4.5600	4.5600	4.5600	+1.899%	1,125	+0.548%
2023-04-24	4.4750	4.4750	4.4750	4.4750	-0.334%	190	+2.458%
2023-04-18	4.4900	4.4900	4.4900	4.4900	+0.259%	179	+2.116%
2023-04-10	4.4784	4.4784	4.4784	4.4784	-1.030%	1,133	+2.380%
2023-03-23	4.5300	4.5300	4.5250	4.5250	-3.312%	6,010	+1.326%
2023-03-22	4.6800	4.6800	4.6800	4.6800	+6.849%	200	-2.030%
2023-03-17	4.4520	4.4685	4.3800	4.3800	-0.355%	4,258	+4.680%
2023-03-16	4.3585	4.3956	4.3585	4.3956	-1.000%	3,100	+4.309%
2023-03-15	4.4400	4.4400	4.4400	4.4400	-7.596%	100	+3.266%
2023-02-28	4.8050	4.8050	4.8050	4.8050	-3.900%	1,106	-4.579%
2023-02-14	5.0000	5.0000	5.0000	5.0000	+0.402%	193	-8.300%
2023-01-27	4.9300	4.9800	4.9300	4.9800	+1.014%	4,800	-7.932%
2023-01-26	4.9400	4.9600	4.9300	4.9300	-1.793%	4,800	-6.998%
2023-01-24	5.0200	5.0200	5.0200	5.0200	-1.472%	1,900	-8.665%
2023-01-23	4.9950	5.1900	4.9950	5.0950	+0.891%	8,200	-10.010%
2023-01-20	5.0500	5.0500	5.0500	5.0500	+6.092%	100	-9.208%
2023-01-09	4.8700	4.9250	4.7600	4.7600	-0.314%	2,700	-3.676%
2023-01-06	4.7900	4.7900	4.7750	4.7750	-0.831%	4,200	-3.979%
2023-01-05	4.8150	4.8150	4.8150	4.8150	-1.835%	2,000	-4.777%
2023-01-04	4.9750	4.9750	4.8900	4.9050	+1.761%	11,000	-6.524%
2023-01-03	4.8201	4.8201	4.8201	4.8201	+3.658%	694	-4.877%
2022-12-15	4.6500	4.6500	4.6500	4.6500	-0.428%	100	-1.398%
2022-12-14	4.6700	4.6700	4.6700	4.6700	+9.368%	787	-1.820%
2022-11-07	4.2700	4.2700	4.2700	4.2700	-0.928%	450	+7.377%
2022-10-21	4.3100	4.3100	4.3100	4.3100	-5.895%	300	+6.381%
2022-09-28	4.5800	4.5800	4.5800	4.5800	-8.583%	100	+0.109%
2022-08-10	5.0100	5.0100	5.0100	5.0100	+1.829%	100	-8.483%
2022-08-08	4.9200	4.9200	4.9200	4.9200	-6.464%	600	-6.809%
2022-08-01	5.2600	5.2600	5.2600	5.2600	+9.583%	156	-12.833%
2022-07-18	4.8000	4.8000	4.8000	4.8000	-1.639%	179	-4.479%
2022-06-29	4.8800	4.8800	4.8800	4.8800	+1.245%	100	-6.045%
2022-06-13	4.8200	4.8200	4.8200	4.8200	-6.770%	300	-4.876%
2022-05-25	5.1700	5.1700	5.1700	5.1700	+2.783%	1,191	-11.315%
2022-05-16	5.0300	5.0300	5.0300	5.0300	+0.802%	1,091	-8.847%
2022-05-12	4.9900	4.9900	4.9900	4.9900	-0.200%	236	-8.116%
2022-04-29	5.0000	5.0000	5.0000	5.0000	-6.716%	100	-8.300%
2022-03-29	5.3600	5.3600	5.3600	5.3600	-3.510%	200	-14.459%
2022-03-22	5.5550	5.5550	5.5550	5.5550	+3.832%	1,000	-17.462%
2022-03-10	5.3500	5.3500	5.3500	5.3500	-7.519%	169	-14.299%
2022-02-01	5.7850	5.7850	5.7850	5.7850	-0.086%	500	-20.743%
2022-01-18	5.7800	5.7900	5.7800	5.7900	-0.856%	1,000	-20.812%
2022-01-11	5.9900	5.9900	5.8400	5.8400	0.000%	1,500	-21.490%

.dark-mode .W9SxdL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W9SxdL{ color: #333333; background-color: white; border: 2px solid #333333; }AOZOYAOZORA BANK LTD UNSP/ADRstock OTC

AOZOY
AOZORA BANK LTD UNSP/ADR
stock OTC