Shizuoka Financial Group,Inc. (TYO:5831)
Japan · Delayed Price · Currency is JPY 2,212.00
+32.50 (1.49%)
Nov 21, 2025, 2:15 PM JST
TYO:5831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2,180.00 | 2,194.00 | 2,165.00 | 2,179.50 | - | 1.89% | 2,116,500 |
| Nov 19, 2025 | 2,133.50 | 2,167.50 | 2,107.00 | 2,139.00 | 2,139.00 | 2.12% | 2,783,100 |
| Nov 18, 2025 | 2,129.00 | 2,146.50 | 2,093.00 | 2,094.50 | 2,094.50 | -2.65% | 2,005,200 |
| Nov 17, 2025 | 2,144.50 | 2,163.00 | 2,123.00 | 2,151.50 | 2,151.50 | 0.75% | 1,960,000 |
| Nov 14, 2025 | 2,124.50 | 2,143.00 | 2,106.50 | 2,135.50 | 2,135.50 | 0.12% | 1,743,800 |
| Nov 13, 2025 | 2,104.00 | 2,133.00 | 2,100.00 | 2,133.00 | 2,133.00 | 1.96% | 1,603,000 |
| Nov 12, 2025 | 2,085.00 | 2,114.50 | 2,080.00 | 2,092.00 | 2,092.00 | 1.38% | 1,859,000 |
| Nov 11, 2025 | 2,091.00 | 2,099.50 | 2,043.50 | 2,063.50 | 2,063.50 | -1.85% | 2,716,700 |
| Nov 10, 2025 | 2,121.00 | 2,154.00 | 2,094.50 | 2,102.50 | 2,102.50 | 0.07% | 2,905,000 |
| Nov 7, 2025 | 2,136.50 | 2,148.00 | 2,081.00 | 2,101.00 | 2,101.00 | -2.19% | 2,588,000 |
| Nov 6, 2025 | 2,104.00 | 2,151.00 | 2,100.00 | 2,148.00 | 2,148.00 | 2.12% | 1,742,500 |
| Nov 5, 2025 | 2,111.00 | 2,121.00 | 2,037.50 | 2,103.50 | 2,103.50 | -0.33% | 2,268,200 |
| Nov 4, 2025 | 2,075.00 | 2,132.00 | 2,068.00 | 2,110.50 | 2,110.50 | 1.71% | 1,781,000 |
| Oct 31, 2025 | 2,088.00 | 2,089.00 | 2,066.50 | 2,075.00 | 2,075.00 | -0.41% | 1,085,600 |
| Oct 30, 2025 | 2,048.50 | 2,083.50 | 2,044.00 | 2,083.50 | 2,083.50 | 2.01% | 1,837,400 |
| Oct 29, 2025 | 2,055.00 | 2,059.50 | 2,032.50 | 2,042.50 | 2,042.50 | -0.66% | 1,507,500 |
| Oct 28, 2025 | 2,082.50 | 2,082.50 | 2,046.50 | 2,056.00 | 2,056.00 | -0.77% | 1,395,800 |
| Oct 27, 2025 | 2,051.00 | 2,099.00 | 2,043.00 | 2,072.00 | 2,072.00 | 2.55% | 1,851,300 |
| Oct 24, 2025 | 2,024.00 | 2,040.00 | 2,018.00 | 2,020.50 | 2,020.50 | -0.35% | 927,900 |
| Oct 23, 2025 | 2,036.50 | 2,036.50 | 2,019.00 | 2,027.50 | 2,027.50 | -0.83% | 1,018,000 |
| Oct 22, 2025 | 2,048.50 | 2,052.50 | 2,035.50 | 2,044.50 | 2,044.50 | 0.12% | 818,600 |
| Oct 21, 2025 | 2,073.00 | 2,082.00 | 2,039.00 | 2,042.00 | 2,042.00 | -0.46% | 1,529,300 |
| Oct 20, 2025 | 1,997.00 | 2,051.50 | 1,977.00 | 2,051.50 | 2,051.50 | 4.54% | 1,707,500 |
| Oct 17, 2025 | 1,957.50 | 1,983.50 | 1,952.50 | 1,962.50 | 1,962.50 | -1.65% | 1,486,400 |
| Oct 16, 2025 | 1,993.00 | 1,998.00 | 1,978.00 | 1,995.50 | 1,995.50 | 1.09% | 1,110,100 |
| Oct 15, 2025 | 1,950.00 | 1,974.00 | 1,942.00 | 1,974.00 | 1,974.00 | 2.20% | 1,293,500 |
| Oct 14, 2025 | 1,949.00 | 1,959.00 | 1,918.50 | 1,931.50 | 1,931.50 | -2.10% | 2,278,600 |
| Oct 10, 2025 | 2,002.00 | 2,009.00 | 1,973.00 | 1,973.00 | 1,973.00 | -2.57% | 1,664,400 |
| Oct 9, 2025 | 2,010.50 | 2,030.00 | 2,010.50 | 2,025.00 | 2,025.00 | 0.20% | 860,700 |
| Oct 8, 2025 | 2,005.50 | 2,040.50 | 2,002.50 | 2,021.00 | 2,021.00 | 1.10% | 1,113,200 |
| Oct 7, 2025 | 1,998.00 | 2,019.00 | 1,991.50 | 1,999.00 | 1,999.00 | -0.10% | 1,072,800 |
| Oct 6, 2025 | 2,031.50 | 2,037.00 | 1,961.50 | 2,001.00 | 2,001.00 | -1.40% | 3,015,700 |
| Oct 3, 2025 | 2,003.50 | 2,038.00 | 2,003.50 | 2,029.50 | 2,029.50 | 1.07% | 1,259,600 |
| Oct 2, 2025 | 1,996.00 | 2,022.00 | 1,991.50 | 2,008.00 | 2,008.00 | 0.15% | 1,444,900 |
| Oct 1, 2025 | 2,003.00 | 2,010.00 | 1,981.50 | 2,005.00 | 2,005.00 | -1.30% | 2,086,300 |
| Sep 30, 2025 | 1,999.00 | 2,043.00 | 1,981.00 | 2,031.50 | 2,031.50 | 1.70% | 1,814,400 |
| Sep 29, 2025 | 2,040.00 | 2,045.00 | 1,987.00 | 1,997.50 | 1,997.50 | -2.89% | 1,727,000 |
| Sep 26, 2025 | 2,039.00 | 2,068.00 | 2,029.50 | 2,057.00 | 2,018.00 | 2.39% | 2,292,800 |
| Sep 25, 2025 | 1,982.00 | 2,009.00 | 1,978.50 | 2,009.00 | 1,970.91 | 1.75% | 1,734,900 |
| Sep 24, 2025 | 1,995.00 | 1,998.00 | 1,959.50 | 1,974.50 | 1,937.06 | -1.03% | 2,699,700 |
| Sep 22, 2025 | 1,985.00 | 2,004.00 | 1,971.00 | 1,995.00 | 1,957.18 | 1.01% | 1,383,400 |
| Sep 19, 2025 | 1,964.00 | 2,004.00 | 1,960.50 | 1,975.00 | 1,937.55 | 1.02% | 5,410,400 |
| Sep 18, 2025 | 1,964.50 | 1,965.50 | 1,943.50 | 1,955.00 | 1,917.93 | 0.03% | 1,369,000 |
| Sep 17, 2025 | 1,951.50 | 1,963.00 | 1,928.00 | 1,954.50 | 1,917.44 | -0.71% | 1,322,000 |
| Sep 16, 2025 | 1,988.50 | 1,992.00 | 1,965.00 | 1,968.50 | 1,931.18 | -1.43% | 1,509,800 |
| Sep 12, 2025 | 1,988.00 | 1,997.00 | 1,965.00 | 1,997.00 | 1,959.14 | 1.42% | 2,041,400 |
| Sep 11, 2025 | 1,987.00 | 1,988.00 | 1,954.00 | 1,969.00 | 1,931.67 | -0.86% | 1,477,100 |
| Sep 10, 2025 | 1,937.00 | 1,986.00 | 1,934.00 | 1,986.00 | 1,948.35 | 2.74% | 1,754,900 |
| Sep 9, 2025 | 1,954.00 | 1,957.00 | 1,917.50 | 1,933.00 | 1,896.35 | -0.82% | 1,474,400 |
| Sep 8, 2025 | 1,941.00 | 1,955.50 | 1,924.00 | 1,949.00 | 1,912.05 | 0.41% | 1,207,800 |