Aozora Bank

8304
🏛️ japan →
2,345.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,380.00 2,383.00 2,372.00 2,381.50 47.1K
09:05 2,380.00 2,386.00 2,380.00 2,382.00 14.8K
09:10 2,383.00 2,385.00 2,381.50 2,382.50 10.1K
09:15 2,382.00 2,385.00 2,379.00 2,382.50 8.0K
09:20 2,381.50 2,386.50 2,381.50 2,385.00 7.6K
09:25 2,385.50 2,386.00 2,384.50 2,385.50 3.2K
09:30 2,386.00 2,387.00 2,382.50 2,387.00 5.0K
09:35 2,387.00 2,389.50 2,387.00 2,387.50 8.4K
09:40 2,388.00 2,388.50 2,386.00 2,387.50 8.0K
09:45 2,387.50 2,389.00 2,387.50 2,389.00 10.5K
09:50 2,389.50 2,391.50 2,389.50 2,390.50 12.7K
09:55 2,390.50 2,391.50 2,389.50 2,390.50 3.5K
10:00 2,391.50 2,392.50 2,391.00 2,392.00 4.7K
10:05 2,392.50 2,394.50 2,392.50 2,394.50 13.8K
10:10 2,395.00 2,396.00 2,393.50 2,394.00 14.3K
10:15 2,393.00 2,393.00 2,386.50 2,389.50 7.7K
10:20 2,389.00 2,391.50 2,388.50 2,390.50 2.3K
10:25 2,389.50 2,389.50 2,387.00 2,388.50 3.0K
10:30 2,389.00 2,390.50 2,388.50 2,389.00 3.0K
10:35 2,390.00 2,391.50 2,390.00 2,390.50 2.9K
10:40 2,391.00 2,393.00 2,391.00 2,393.00 8.5K
10:45 2,394.00 2,399.50 2,394.00 2,399.00 24.3K
10:50 2,399.50 2,401.00 2,398.50 2,398.50 19.5K
10:55 2,397.50 2,397.50 2,394.50 2,395.00 8.6K
11:00 2,394.50 2,395.50 2,394.00 2,394.50 7.2K
11:05 2,395.00 2,397.00 2,395.00 2,396.50 3.4K
11:10 2,396.50 2,397.00 2,395.50 2,396.00 6.0K
11:15 2,396.00 2,396.00 2,394.00 2,395.00 4.2K
11:20 2,395.00 2,395.50 2,393.50 2,393.50 3.6K
11:25 2,393.00 2,393.00 2,389.50 2,390.50 8.1K
11:30 2,389.50 2,389.50 2,389.50 2,389.50 2.9K
12:30 2,388.50 2,391.50 2,388.00 2,388.50 25.3K
12:35 2,391.00 2,391.00 2,389.50 2,389.50 9.0K
12:40 2,389.00 2,389.50 2,385.00 2,385.00 10.9K
12:45 2,385.00 2,387.50 2,385.00 2,387.50 8.4K
12:50 2,387.00 2,389.00 2,387.00 2,388.00 7.5K
12:55 2,388.00 2,388.00 2,385.00 2,386.00 6.9K
13:00 2,385.00 2,387.00 2,384.00 2,384.00 11.1K
13:05 2,383.50 2,384.50 2,383.50 2,384.00 6.5K
13:10 2,384.50 2,385.00 2,384.00 2,384.50 6.5K
13:15 2,384.50 2,385.00 2,384.00 2,384.00 3.9K
13:20 2,384.50 2,384.50 2,383.00 2,383.00 6.5K
13:25 2,383.00 2,383.00 2,378.50 2,378.50 9.2K
13:30 2,379.50 2,380.50 2,379.00 2,379.50 7.5K
13:35 2,379.50 2,380.50 2,379.50 2,380.50 5.6K
13:40 2,381.00 2,381.50 2,380.50 2,380.50 3.4K
13:45 2,381.00 2,381.00 2,379.50 2,379.50 7.7K
13:50 2,379.50 2,380.00 2,379.00 2,379.00 15.2K
13:55 2,379.50 2,381.00 2,379.00 2,380.00 13.4K
14:00 2,380.50 2,382.50 2,380.50 2,382.00 12.9K
14:05 2,382.00 2,382.50 2,382.00 2,382.50 12.3K
14:10 2,384.00 2,384.50 2,383.00 2,383.50 13.0K
14:15 2,383.50 2,383.50 2,381.50 2,383.00 9.6K
14:20 2,382.50 2,382.50 2,382.00 2,382.50 5.7K
14:25 2,382.50 2,383.00 2,382.00 2,383.00 3.8K
14:30 2,383.00 2,386.50 2,383.00 2,386.00 15.6K
14:35 2,385.50 2,385.50 2,383.00 2,384.50 14.2K
14:40 2,383.50 2,388.00 2,383.50 2,386.50 20.4K
14:45 2,387.00 2,387.50 2,387.00 2,387.50 4.7K
14:50 2,387.50 2,388.00 2,386.00 2,386.50 9.5K
14:55 2,386.50 2,387.50 2,385.00 2,387.50 9.5K
15:00 2,387.00 2,388.50 2,386.00 2,388.00 15.6K
15:05 2,387.50 2,387.50 2,385.00 2,386.00 63.1K
15:10 2,386.00 2,387.00 2,384.00 2,386.50 21.2K
15:15 2,386.50 2,387.00 2,385.00 2,386.00 19.1K
15:20 2,385.50 2,388.00 2,385.00 2,385.00 28.0K
15:30 2,390.50 2,390.50 2,390.50 2,390.50 253.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2,369.50 2,372.50 2,336.00 2,345.50 1.0M
2025-09-26 2,380.00 2,401.00 2,372.00 2,390.50 1.0M
2025-09-25 2,364.00 2,386.50 2,360.00 2,373.00 0.7M
2025-09-24 2,424.50 2,434.00 2,361.00 2,361.00 1.5M
2025-09-22 2,358.00 2,398.00 2,350.00 2,387.00 1.8M
2025-09-19 2,328.50 2,375.50 2,328.50 2,360.00 2.0M
2025-09-18 2,318.50 2,325.00 2,307.00 2,318.00 0.5M
2025-09-17 2,303.50 2,318.50 2,291.00 2,307.50 0.9M
2025-09-16 2,290.00 2,314.00 2,286.00 2,312.00 0.8M
2025-09-12 2,290.50 2,299.50 2,282.50 2,288.00 0.9M
2025-09-11 2,293.00 2,297.50 2,272.00 2,282.50 0.5M
2025-09-10 2,270.00 2,297.00 2,268.50 2,291.50 0.6M
2025-09-09 2,282.50 2,288.00 2,267.50 2,273.00 0.7M
2025-09-08 2,275.00 2,279.50 2,262.50 2,279.50 0.9M
2025-09-05 2,266.00 2,288.50 2,260.00 2,270.00 1.0M
2025-09-04 2,255.00 2,256.50 2,236.50 2,252.00 0.9M
2025-09-03 2,293.00 2,297.50 2,239.50 2,242.50 1.6M
2025-09-02 2,281.00 2,308.50 2,279.50 2,306.50 0.8M
2025-09-01 2,275.00 2,301.50 2,266.50 2,269.50 0.8M
2025-08-29 2,310.00 2,314.00 2,281.50 2,291.00 0.9M
2025-08-28 2,345.00 2,349.50 2,316.50 2,316.50 1.1M
2025-08-27 2,362.00 2,366.00 2,342.00 2,350.00 1.0M
2025-08-26 2,375.00 2,428.50 2,362.00 2,364.50 1.8M
2025-08-25 2,390.00 2,393.00 2,371.50 2,384.00 1.2M
2025-08-22 2,370.00 2,375.50 2,351.00 2,372.50 1.0M
2025-08-21 2,356.00 2,359.00 2,336.50 2,356.00 1.3M
2025-08-20 2,377.00 2,393.00 2,361.00 2,361.00 0.6M
2025-08-19 2,375.00 2,376.00 2,349.00 2,368.00 1.0M
2025-08-18 2,401.00 2,404.50 2,361.00 2,363.50 1.2M
2025-08-15 2,353.50 2,407.00 2,350.00 2,407.00 1.5M
2025-08-14 2,315.00 2,357.00 2,315.00 2,345.50 0.9M
2025-08-13 2,311.50 2,334.50 2,308.00 2,322.50 1.1M
2025-08-12 2,310.50 2,324.50 2,304.00 2,316.50 1.3M
2025-08-08 2,299.50 2,305.00 2,280.50 2,304.00 1.0M
2025-08-07 2,272.00 2,309.50 2,264.00 2,288.00 1.0M
2025-08-06 2,278.00 2,284.00 2,247.50 2,280.00 0.9M
2025-08-05 2,267.50 2,294.00 2,252.50 2,264.50 1.3M
2025-08-04 2,200.00 2,256.50 2,198.00 2,248.00 1.6M
2025-08-01 2,229.50 2,238.50 2,212.00 2,223.50 1.4M
2025-07-31 2,215.00 2,223.00 2,204.50 2,217.50 0.7M
2025-07-30 2,217.00 2,221.50 2,198.00 2,208.50 0.9M
2025-07-29 2,221.00 2,221.50 2,210.00 2,217.00 0.7M
2025-07-28 2,264.00 2,264.00 2,222.00 2,227.00 1.1M
2025-07-25 2,288.00 2,289.50 2,263.00 2,272.00 0.9M
2025-07-24 2,290.00 2,318.00 2,265.50 2,295.50 1.6M
2025-07-23 2,196.50 2,293.50 2,189.00 2,272.50 3.0M
2025-07-22 2,168.00 2,173.00 2,155.00 2,164.50 0.7M
2025-07-18 2,185.00 2,188.00 2,160.50 2,169.00 0.7M
2025-07-17 2,170.00 2,178.00 2,152.50 2,163.00 0.7M
2025-07-16 2,189.00 2,201.50 2,171.50 2,181.50 0.9M
2025-07-15 2,170.00 2,217.00 2,170.00 2,191.50 1.5M
2025-07-14 2,150.00 2,165.50 2,142.50 2,163.00 0.6M
2025-07-11 2,130.00 2,180.00 2,127.50 2,157.50 1.3M
2025-07-10 2,117.00 2,123.50 2,100.00 2,121.50 0.9M
2025-07-09 2,094.00 2,117.00 2,088.00 2,117.00 0.9M
2025-07-08 2,072.00 2,091.00 2,067.00 2,087.50 0.8M
2025-07-07 2,105.00 2,111.00 2,077.00 2,084.50 0.9M
2025-07-04 2,114.00 2,132.50 2,111.50 2,113.00 1.0M
2025-07-03 2,119.50 2,128.50 2,100.50 2,114.00 1.4M
2025-07-02 2,101.50 2,117.50 2,081.00 2,116.00 1.3M
2025-07-01 2,138.00 2,146.00 2,113.00 2,117.00 1.4M
2025-06-30 2,159.50 2,182.50 2,155.50 2,162.00 1.1M
2025-06-27 2,149.00 2,162.50 2,136.00 2,153.00 0.9M
2025-06-26 2,135.00 2,152.00 2,135.00 2,152.00 0.8M
2025-06-25 2,145.50 2,150.00 2,128.00 2,142.50 0.7M
2025-06-24 2,139.00 2,165.00 2,133.50 2,139.00 0.9M
2025-06-23 2,117.00 2,124.00 2,109.00 2,118.50 0.9M
2025-06-20 2,111.50 2,138.00 2,110.50 2,128.00 2.6M
2025-06-19 2,122.50 2,134.50 2,105.50 2,109.00 0.6M
2025-06-18 2,119.50 2,119.50 2,098.50 2,111.50 1.0M
2025-06-17 2,121.50 2,134.50 2,115.50 2,122.50 0.7M
2025-06-16 2,099.00 2,120.00 2,090.50 2,112.50 1.0M
2025-06-13 2,109.50 2,109.50 2,069.00 2,079.00 0.8M
2025-06-12 2,091.50 2,113.50 2,087.00 2,096.00 0.6M
2025-06-11 2,130.00 2,137.50 2,098.50 2,098.50 0.7M
2025-06-10 2,151.50 2,159.50 2,129.00 2,129.00 1.2M
2025-06-09 2,163.50 2,167.00 2,134.00 2,154.00 1.0M
2025-06-06 2,149.00 2,164.50 2,146.00 2,159.00 1.2M
2025-06-05 2,130.00 2,164.00 2,123.00 2,157.00 1.2M
2025-06-04 2,132.00 2,159.00 2,127.50 2,138.50 1.3M
2025-06-03 2,125.00 2,134.00 2,104.50 2,118.50 1.1M
2025-06-02 2,095.00 2,132.50 2,088.50 2,120.00 1.2M
2025-05-30 2,060.00 2,100.00 2,050.00 2,096.00 1.0M
2025-05-29 2,055.00 2,077.50 2,054.50 2,067.00 0.8M
2025-05-28 2,070.00 2,081.00 2,053.50 2,053.50 1.1M
2025-05-27 2,044.50 2,066.00 2,040.00 2,064.00 0.7M
2025-05-26 2,052.50 2,064.00 2,034.00 2,038.50 0.9M
2025-05-23 2,070.00 2,085.00 2,055.50 2,059.00 0.7M
2025-05-22 2,088.00 2,113.00 2,067.00 2,070.00 1.3M
2025-05-21 2,150.00 2,184.00 2,119.50 2,122.00 1.9M
2025-05-20 2,137.00 2,150.50 2,132.50 2,146.50 1.1M
2025-05-19 2,120.00 2,154.50 2,108.00 2,135.50 2.0M
2025-05-16 2,121.00 2,136.50 2,097.00 2,130.00 1.3M
2025-05-15 2,100.50 2,141.50 2,070.50 2,105.50 3.4M
2025-05-14 1,963.50 2,006.00 1,961.50 1,991.00 1.4M
2025-05-13 2,001.50 2,035.00 1,985.00 1,985.00 2.6M
2025-05-12 1,945.00 1,969.00 1,943.00 1,962.50 0.8M
2025-05-09 1,948.50 1,949.50 1,934.00 1,940.50 0.7M
2025-05-08 1,905.50 1,933.00 1,901.50 1,929.00 0.9M
2025-05-07 1,945.00 1,957.00 1,892.00 1,915.00 2.1M
2025-05-02 1,938.00 1,959.50 1,937.00 1,956.00 1.0M
2025-05-01 1,948.00 1,963.00 1,945.00 1,949.00 0.6M
2025-04-30 1,963.00 1,981.00 1,958.00 1,965.00 0.8M
2025-04-28 1,965.50 1,974.00 1,959.50 1,968.00 0.7M
2025-04-25 1,957.00 1,966.50 1,950.00 1,961.00 0.9M
2025-04-24 1,940.00 1,950.00 1,936.50 1,950.00 1.1M
2025-04-23 1,898.00 1,927.50 1,895.00 1,916.50 1.0M
2025-04-22 1,844.00 1,866.00 1,839.00 1,866.00 0.4M
2025-04-21 1,859.00 1,862.00 1,840.50 1,855.50 0.7M
2025-04-18 1,854.00 1,866.50 1,845.00 1,861.00 0.6M
2025-04-17 1,810.00 1,844.50 1,805.00 1,844.50 0.6M
2025-04-16 1,857.50 1,860.00 1,811.00 1,811.00 1.1M
2025-04-15 1,835.00 1,850.00 1,823.50 1,842.00 0.9M
2025-04-14 1,810.00 1,830.00 1,794.00 1,818.00 0.8M
2025-04-11 1,780.00 1,820.50 1,748.00 1,809.00 1.3M
2025-04-10 1,838.50 1,848.00 1,801.50 1,842.50 1.6M
2025-04-09 1,718.50 1,725.50 1,671.00 1,701.00 1.9M
2025-04-08 1,774.00 1,803.50 1,744.50 1,777.00 2.0M
2025-04-07 1,724.50 1,760.50 1,687.50 1,697.00 2.8M
2025-04-04 1,909.00 1,923.00 1,812.00 1,843.00 2.5M
2025-04-03 1,998.00 1,998.00 1,941.50 1,963.00 2.0M
2025-04-02 2,047.00 2,048.00 2,028.50 2,040.00 1.1M
2025-04-01 2,086.00 2,088.00 2,040.50 2,040.50 1.1M
2025-03-31 2,081.00 2,081.00 2,030.00 2,058.50 1.7M
2025-03-28 2,133.00 2,139.00 2,108.00 2,113.00 1.1M
2025-03-27 2,142.50 2,152.50 2,133.00 2,152.00 0.9M
2025-03-26 2,142.50 2,151.50 2,136.50 2,142.50 0.7M
2025-03-25 2,146.00 2,146.50 2,134.00 2,144.50 0.6M
2025-03-24 2,168.00 2,168.00 2,134.50 2,140.00 1.2M
2025-03-21 2,152.00 2,181.50 2,149.50 2,170.00 1.6M
2025-03-19 2,156.00 2,167.50 2,145.00 2,148.50 1.3M
2025-03-18 2,152.00 2,172.50 2,150.50 2,160.00 0.8M
2025-03-17 2,155.00 2,169.00 2,147.00 2,147.00 1.0M
2025-03-14 2,160.50 2,169.00 2,148.00 2,158.00 1.1M
2025-03-13 2,150.00 2,166.00 2,131.00 2,161.00 1.2M
2025-03-12 2,160.50 2,164.00 2,125.00 2,141.50 1.2M
2025-03-11 2,080.50 2,164.50 2,080.50 2,163.00 2.3M
2025-03-10 2,111.00 2,116.50 2,081.50 2,109.00 1.7M
2025-03-07 2,140.50 2,140.50 2,108.00 2,113.00 1.6M
2025-03-06 2,169.00 2,188.50 2,158.00 2,162.00 1.1M
2025-03-05 2,203.00 2,212.00 2,145.50 2,168.00 1.8M
2025-03-04 2,243.00 2,243.00 2,198.00 2,214.00 1.1M
2025-03-03 2,256.00 2,264.50 2,229.00 2,243.00 1.0M
2025-02-28 2,243.50 2,254.50 2,233.50 2,244.50 1.3M
2025-02-27 2,207.00 2,242.00 2,207.00 2,242.00 0.9M
2025-02-26 2,203.00 2,216.00 2,193.00 2,216.00 0.9M
2025-02-25 2,183.50 2,207.00 2,183.50 2,206.00 0.8M
2025-02-21 2,185.00 2,204.50 2,172.00 2,203.00 1.0M
2025-02-20 2,229.00 2,237.50 2,186.50 2,194.00 1.2M
2025-02-19 2,238.00 2,254.00 2,219.00 2,229.00 1.0M
2025-02-18 2,245.50 2,265.00 2,237.00 2,250.00 0.5M
2025-02-17 2,260.00 2,267.50 2,226.50 2,232.50 0.9M
2025-02-14 2,268.00 2,276.50 2,253.00 2,258.50 0.7M
2025-02-13 2,252.00 2,278.00 2,247.50 2,277.50 1.0M
2025-02-12 2,249.50 2,254.50 2,221.00 2,246.50 1.0M
2025-02-10 2,243.00 2,251.50 2,234.00 2,244.50 0.8M
2025-02-07 2,257.50 2,268.00 2,236.50 2,243.00 0.8M
2025-02-06 2,233.00 2,263.50 2,228.50 2,247.50 1.2M
2025-02-05 2,280.00 2,302.00 2,210.00 2,214.00 3.0M
2025-02-04 2,356.00 2,356.00 2,267.00 2,292.00 2.9M
2025-02-03 2,395.50 2,415.00 2,366.50 2,370.00 1.9M
2025-01-31 2,403.00 2,416.00 2,390.50 2,400.00 1.2M
2025-01-30 2,384.00 2,400.00 2,375.00 2,400.00 0.6M
2025-01-29 2,407.00 2,407.00 2,384.00 2,384.00 0.6M
2025-01-28 2,388.50 2,412.00 2,376.00 2,400.00 0.7M
2025-01-27 2,381.00 2,416.00 2,373.00 2,376.00 0.7M
2025-01-24 2,374.00 2,422.50 2,353.50 2,372.00 0.9M
2025-01-23 2,378.00 2,396.50 2,365.00 2,365.00 0.6M
2025-01-22 2,393.50 2,397.00 2,372.00 2,388.50 1.0M
2025-01-21 2,400.00 2,411.00 2,382.50 2,393.50 0.8M
2025-01-20 2,345.00 2,398.50 2,342.00 2,388.50 1.0M
2025-01-17 2,310.00 2,335.00 2,307.00 2,329.50 0.9M
2025-01-16 2,327.00 2,351.00 2,304.00 2,319.50 1.4M
2025-01-15 2,343.00 2,348.50 2,322.00 2,324.50 1.0M
2025-01-14 2,360.00 2,363.00 2,330.50 2,330.50 1.7M
2025-01-10 2,440.00 2,440.00 2,373.00 2,373.00 1.3M
2025-01-09 2,473.00 2,481.50 2,421.50 2,430.00 1.3M
2025-01-08 2,500.00 2,504.00 2,425.50 2,489.00 1.8M
2025-01-07 2,490.00 2,517.00 2,475.00 2,509.00 0.7M
2025-01-06 2,486.50 2,508.50 2,473.00 2,499.00 1.0M