Skip to main content
logo
Shizuoka Financial Group,Inc. (TYO:5831)
Japan flag Japan · Delayed Price · Currency is JPY
2,432.00
-17.00 (-0.69%)
At close: Dec 30, 2025

TYO:5831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20252,418.002,420.002,367.002,387.002,387.00-1.28%1,991,400
Dec 16, 20252,447.502,455.002,408.502,418.002,418.00-1.12%2,009,000
Dec 15, 20252,430.502,456.502,420.002,445.502,445.500.64%2,036,700
Dec 12, 20252,359.002,430.002,353.002,430.002,430.004.16%3,454,700
Dec 11, 20252,368.002,378.502,325.002,333.002,333.00-0.51%1,565,700
Dec 10, 20252,363.502,369.502,345.002,345.002,345.00-0.34%1,650,400
Dec 9, 20252,353.502,373.502,349.502,353.002,353.00-0.02%1,753,200
Dec 8, 20252,360.002,362.502,331.502,353.502,353.50-0.38%2,007,100
Dec 5, 20252,364.002,377.502,341.502,362.502,362.500.36%2,339,300
Dec 4, 20252,304.502,361.002,291.002,354.002,354.001.93%2,558,100
Dec 3, 20252,329.002,332.502,290.002,309.502,309.50-1.53%3,633,200
Dec 2, 20252,318.002,363.002,303.002,345.502,345.503.42%4,222,400
Dec 1, 20252,294.002,338.502,265.002,268.002,268.000.24%2,322,800
Nov 28, 20252,243.502,276.002,235.002,262.502,262.500.85%2,012,200
Nov 27, 20252,242.002,275.002,231.502,243.502,243.501.10%1,922,100
Nov 26, 20252,220.002,239.002,211.002,219.002,219.000.41%1,944,100
Nov 25, 20252,238.002,240.002,190.002,210.002,210.00-0.43%1,744,600
Nov 21, 20252,162.002,224.002,150.002,219.502,219.501.84%2,363,700
Nov 20, 20252,180.002,194.002,165.002,179.502,179.501.89%2,116,500
Nov 19, 20252,133.502,167.502,107.002,139.002,139.002.12%2,783,100
Nov 18, 20252,129.002,146.502,093.002,094.502,094.50-2.65%2,005,200
Nov 17, 20252,144.502,163.002,123.002,151.502,151.500.75%1,960,000
Nov 14, 20252,124.502,143.002,106.502,135.502,135.500.12%1,743,800
Nov 13, 20252,104.002,133.002,100.002,133.002,133.001.96%1,603,000
Nov 12, 20252,085.002,114.502,080.002,092.002,092.001.38%1,859,000
Nov 11, 20252,091.002,099.502,043.502,063.502,063.50-1.85%2,716,700
Nov 10, 20252,121.002,154.002,094.502,102.502,102.500.07%2,905,000
Nov 7, 20252,136.502,148.002,081.002,101.002,101.00-2.19%2,588,000
Nov 6, 20252,104.002,151.002,100.002,148.002,148.002.12%1,742,500
Nov 5, 20252,111.002,121.002,037.502,103.502,103.50-0.33%2,268,200
Nov 4, 20252,075.002,132.002,068.002,110.502,110.501.71%1,781,000
Oct 31, 20252,088.002,089.002,066.502,075.002,075.00-0.41%1,085,600
Oct 30, 20252,048.502,083.502,044.002,083.502,083.502.01%1,837,400
Oct 29, 20252,055.002,059.502,032.502,042.502,042.50-0.66%1,507,500
Oct 28, 20252,082.502,082.502,046.502,056.002,056.00-0.77%1,395,800
Oct 27, 20252,051.002,099.002,043.002,072.002,072.002.55%1,851,300
Oct 24, 20252,024.002,040.002,018.002,020.502,020.50-0.35%927,900
Oct 23, 20252,036.502,036.502,019.002,027.502,027.50-0.83%1,018,000
Oct 22, 20252,048.502,052.502,035.502,044.502,044.500.12%818,600
Oct 21, 20252,073.002,082.002,039.002,042.002,042.00-0.46%1,529,300
Oct 20, 20251,997.002,051.501,977.002,051.502,051.504.54%1,707,500