Skip to main content
logo
Shizuoka Financial Group,Inc. (TYO:5831)
Japan flag Japan · Delayed Price · Currency is JPY
2,824.50
+124.50 (4.61%)
Mar 5, 2026, 3:30 PM JST

TYO:5831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,800.002,853.002,781.502,842.50-5.28%479,300
Mar 4, 20262,783.002,813.502,645.502,700.002,700.00-6.32%3,203,900
Mar 3, 20262,948.502,990.002,882.002,882.002,882.00-2.64%2,567,700
Mar 2, 20262,990.003,017.002,922.002,960.002,960.00-5.85%3,856,600
Feb 27, 20263,045.003,150.003,033.003,144.003,144.004.42%2,398,200
Feb 26, 20263,007.003,032.002,975.003,011.003,011.001.84%2,152,400
Feb 25, 20263,048.003,050.002,944.002,956.502,956.50-3.98%4,073,000
Feb 24, 20263,119.003,120.003,015.003,079.003,079.00-1.28%2,781,000
Feb 20, 20263,070.003,119.003,056.003,119.003,119.000.97%2,079,900
Feb 19, 20263,037.003,096.003,009.003,089.003,089.002.12%2,229,200
Feb 18, 20263,012.003,025.002,963.003,025.003,025.001.46%2,481,600
Feb 17, 20263,030.003,052.002,965.002,981.502,981.50-0.88%2,469,900
Feb 16, 20263,030.003,039.002,949.003,008.003,008.00-1.25%2,609,900
Feb 13, 20262,948.003,095.002,948.003,046.003,046.000.07%3,438,700
Feb 12, 20262,939.003,057.002,920.003,044.003,044.004.02%2,999,400
Feb 10, 20262,904.502,941.502,903.502,926.502,926.501.28%1,989,400
Feb 9, 20262,905.502,906.002,848.002,889.502,889.504.14%2,779,600
Feb 6, 20262,691.502,774.502,667.002,774.502,774.501.28%2,031,200
Feb 5, 20262,700.002,748.002,689.502,739.502,739.502.43%1,670,600
Feb 4, 20262,642.502,676.002,609.502,674.502,674.502.37%2,004,500
Feb 3, 20262,560.002,615.002,529.002,612.502,612.504.90%1,917,700
Feb 2, 20262,557.002,566.002,490.502,490.502,490.50-1.09%2,218,100
Jan 30, 20262,517.002,532.002,490.002,518.002,518.000.88%1,752,300
Jan 29, 20262,450.002,500.502,441.002,496.002,496.001.18%2,015,700
Jan 28, 20262,472.002,484.502,456.002,467.002,467.00-0.76%1,368,800
Jan 27, 20262,450.002,491.002,433.502,486.002,486.000.44%1,363,300
Jan 26, 20262,470.002,501.502,463.002,475.002,475.00-2.94%1,772,400
Jan 23, 20262,528.002,556.502,515.002,550.002,550.001.80%1,866,700
Jan 22, 20262,522.502,548.002,505.002,505.002,505.000.60%2,007,500
Jan 21, 20262,504.002,514.002,470.002,490.002,490.00-3.45%2,936,500
Jan 20, 20262,590.002,598.502,555.002,579.002,579.00-1.00%2,126,200
Jan 19, 20262,630.002,636.002,590.502,605.002,605.00-1.36%1,918,100
Jan 16, 20262,620.002,656.002,607.502,641.002,641.000.38%1,476,400
Jan 15, 20262,647.002,669.002,621.002,631.002,631.00-0.17%2,096,200
Jan 14, 20262,603.502,644.002,587.002,635.502,635.501.23%2,073,100
Jan 13, 20262,630.002,639.502,599.502,603.502,603.501.30%2,176,100
Jan 9, 20262,541.502,570.002,521.002,570.002,570.001.94%1,981,500
Jan 8, 20262,543.502,557.502,511.502,521.002,521.00-0.71%1,629,300
Jan 7, 20262,534.002,564.502,528.002,539.002,539.00-1.07%1,565,200
Jan 6, 20262,491.002,573.002,490.002,566.502,566.503.16%2,150,800
Jan 5, 20262,450.002,488.002,449.502,488.002,488.002.30%2,000,800
Dec 30, 20252,436.502,458.502,431.502,432.002,432.00-0.69%1,007,900
Dec 29, 20252,417.002,449.002,416.002,449.002,449.001.32%1,398,000
Dec 26, 20252,430.002,441.502,416.002,417.002,417.00-740,100
Dec 25, 20252,430.002,431.002,406.502,417.002,417.00-0.29%578,000
Dec 24, 20252,452.502,463.002,416.002,424.002,424.00-0.39%1,382,400
Dec 23, 20252,408.002,454.002,405.002,433.502,433.501.06%1,578,900
Dec 22, 20252,456.502,466.002,407.002,408.002,408.00-1.45%2,030,600
Dec 19, 20252,395.002,450.002,392.502,443.502,443.502.24%2,176,000
Dec 18, 20252,387.002,417.502,374.002,390.002,390.000.13%1,514,000