JPX · 8304 · stock
Aozora Bank, Ltd. (8304) stock price history
Every JPX trading session of Aozora Bank, Ltd. from Nov 14, 2006 to Nov 12, 2026: 4,877 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8304 adjusted close, 2006 to 2026
- ¥3,549
- All time high, 2026
- ¥3,593
- 52 week high, ¥2,193 low
- 4,877
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
8304 key facts
- Aozora Bank, Ltd. (8304) closed at ¥3,190 on Nov 12, 2026 on JPX.
- 8304's all time high close is ¥3,549, set on Sep 28, 2026; its all time low close is ¥324.45 on Oct 27, 2008.
- 8304's 52 week range is ¥2,193 to ¥3,593.
- 8304 returned +45.5% over the year to Nov 12, 2026 and +46.0% over five years.
- Over ten years 8304 returned +42%, +3.5% a year compounded.
- 8304's deepest drawdown was -86.6% from Nov 15, 2006 to Oct 27, 2008.
- DataCedar holds 4,877 daily sessions of 8304 history from Nov 14, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8304 price chart, 2006 to 2026
8304 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -3.3% |
| 6 months | +21.6% |
| Year to date | +29.6% |
| 1 year | +45.5% |
| 3 years | +14.9% |
| 5 years | +46.0% |
| 10 years | +41.6% |
| Since Nov 14, 2006 | +31.3% |
| Compound annual growth, 20.0 years | +1.4% |
8304 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,549 on Sep 28, 2026
- All time low close
- ¥324.45 on Oct 27, 2008
- 52 week high
- ¥3,593 on Sep 28, 2026
- 52 week low
- ¥2,193 on Nov 12, 2025
- Deepest drawdown
- -86.6% from Nov 15, 2006 to Oct 27, 2008, recovered Jan 27, 2015
- Best single session
- +36.7% on Nov 17, 2008
- Worst single session
- -31.3% on Oct 27, 2008
- Volatility, 1 year annualised
- 30.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2010, +72%
- Worst calendar year
- 2008, -74%
8304 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 14, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,473 | ¥3,593 | ¥2,374 | ¥3,190 | +29.6% | 259.4M | 205 |
| 2025 | ¥2,348 | ¥2,479 | ¥1,594 | ¥2,462 | +5.0% | 272.5M | 243 |
| 2024 | ¥2,825 | ¥3,048 | ¥1,865 | ¥2,345 | -17.1% | 462.8M | 245 |
| 2023 | ¥2,301 | ¥2,979 | ¥2,038 | ¥2,829 | +23.1% | 394.2M | 246 |
| 2022 | ¥2,117 | ¥2,429 | ¥1,942 | ¥2,297 | +9.4% | 213.1M | 244 |
| 2021 | ¥1,513 | ¥2,314 | ¥1,481 | ¥2,100 | +39.6% | 189.2M | 244 |
| 2020 | ¥2,126 | ¥2,305 | ¥1,291 | ¥1,504 | -29.8% | 317.3M | 242 |
| 2019 | ¥2,248 | ¥2,402 | ¥1,730 | ¥2,142 | -6.7% | 180.9M | 241 |
| 2018 | ¥2,942 | ¥3,126 | ¥2,150 | ¥2,297 | -21.9% | 160.9M | 261 |
| 2017 | ¥2,691 | ¥3,012 | ¥2,474 | ¥2,942 | +10.9% | 174.6M | 252 |
| 2016 | ¥2,582 | ¥2,736 | ¥1,866 | ¥2,653 | +2.5% | 285.6M | 245 |
| 2015 | ¥2,209 | ¥2,911 | ¥2,185 | ¥2,588 | +17.8% | 245.1M | 242 |
| 2014 | ¥1,672 | ¥2,336 | ¥1,621 | ¥2,197 | +31.0% | 226.7M | 231 |
| 2013 | ¥1,409 | ¥1,855 | ¥1,176 | ¥1,677 | +22.6% | 421.3M | 237 |
| 2012 | ¥1,085 | ¥1,409 | ¥787.51 | ¥1,368 | +29.1% | 138.9M | 244 |
| 2011 | ¥850.18 | ¥1,150 | ¥800.75 | ¥1,060 | +27.6% | 92.6M | 245 |
| 2010 | ¥486.67 | ¥860.06 | ¥481.75 | ¥830.41 | +72.4% | 71.9M | 243 |
| 2009 | ¥422.76 | ¥776.71 | ¥398.18 | ¥481.75 | +18.1% | 97.2M | 243 |
| 2008 | ¥1,545 | ¥1,603 | ¥324.45 | ¥408.02 | -74.3% | 142.1M | 245 |
| 2007 | ¥2,265 | ¥2,342 | ¥1,545 | ¥1,589 | -29.1% | 142.3M | 245 |
| 2006 | ¥2,396 | ¥2,502 | ¥2,163 | ¥2,241 | n/a | 57.9M | 34 |
8304 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,190 | +5.8% |
| October 2026 | ¥3,015 | -13.7% |
| September 2026 | ¥3,492 | +2.5% |
| August 2026 | ¥3,408 | +12.2% |
| July 2026 | ¥3,038 | +11.9% |
| June 2026 | ¥2,714 | +2.6% |
| May 2026 | ¥2,646 | +6.0% |
| April 2026 | ¥2,495 | +1.0% |
| March 2026 | ¥2,471 | -10.9% |
| February 2026 | ¥2,772 | +12.9% |
| January 2026 | ¥2,455 | -0.3% |
| December 2025 | ¥2,462 | +4.8% |
About the 8304 data
Daily bars. 4,877 sessions from Nov 14, 2006 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A8304/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8304 share price history
