Shizuoka Financial Group,Inc. (TYO:5831)
Japan · Delayed Price · Currency is JPY 3,513.00
+33.00 (0.95%)
Aug 14, 2026, 3:30 PM JST
TYO:5831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,525.00 | 3,582.00 | 3,489.00 | 3,513.00 | 3,513.00 | 0.95% | 2,750,000 |
| Aug 13, 2026 | 3,451.00 | 3,480.00 | 3,390.00 | 3,480.00 | 3,480.00 | 2.29% | 1,923,100 |
| Aug 12, 2026 | 3,391.00 | 3,436.00 | 3,350.00 | 3,402.00 | 3,402.00 | 1.61% | 1,703,000 |
| Aug 10, 2026 | 3,420.00 | 3,434.00 | 3,317.00 | 3,348.00 | 3,348.00 | -1.90% | 2,002,400 |
| Aug 7, 2026 | 3,337.00 | 3,460.00 | 3,296.00 | 3,413.00 | 3,413.00 | 4.47% | 3,414,800 |
| Aug 6, 2026 | 3,256.00 | 3,312.00 | 3,239.00 | 3,267.00 | 3,267.00 | 1.43% | 1,914,800 |
| Aug 5, 2026 | 3,180.00 | 3,240.00 | 3,155.00 | 3,221.00 | 3,221.00 | 1.83% | 1,622,000 |
| Aug 4, 2026 | 3,186.00 | 3,218.00 | 3,111.00 | 3,163.00 | 3,163.00 | -0.57% | 1,139,800 |
| Aug 3, 2026 | 3,197.00 | 3,227.00 | 3,052.00 | 3,181.00 | 3,181.00 | 0.03% | 2,142,000 |
| Jul 31, 2026 | 3,208.00 | 3,223.00 | 3,129.00 | 3,180.00 | 3,180.00 | 0.63% | 1,792,200 |
| Jul 30, 2026 | 3,158.00 | 3,193.00 | 3,130.00 | 3,160.00 | 3,160.00 | -2.98% | 2,091,600 |
| Jul 29, 2026 | 3,289.00 | 3,296.00 | 3,180.00 | 3,257.00 | 3,257.00 | -1.00% | 2,468,400 |
| Jul 28, 2026 | 3,400.00 | 3,404.00 | 3,286.00 | 3,290.00 | 3,290.00 | -5.00% | 2,371,100 |
| Jul 27, 2026 | 3,437.00 | 3,470.00 | 3,403.00 | 3,463.00 | 3,463.00 | 2.46% | 1,602,900 |
| Jul 24, 2026 | 3,314.00 | 3,393.00 | 3,311.00 | 3,380.00 | 3,380.00 | 0.54% | 1,185,500 |
| Jul 23, 2026 | 3,338.00 | 3,384.00 | 3,316.00 | 3,362.00 | 3,362.00 | 0.72% | 1,246,100 |
| Jul 22, 2026 | 3,280.00 | 3,370.00 | 3,271.00 | 3,338.00 | 3,338.00 | 2.30% | 1,692,100 |
| Jul 21, 2026 | 3,214.00 | 3,264.00 | 3,163.00 | 3,263.00 | 3,263.00 | 3.65% | 1,500,000 |
| Jul 17, 2026 | 3,346.00 | 3,360.00 | 3,088.00 | 3,148.00 | 3,148.00 | -5.83% | 2,213,900 |
| Jul 16, 2026 | 3,381.00 | 3,399.00 | 3,338.00 | 3,343.00 | 3,343.00 | -1.21% | 1,576,800 |
| Jul 15, 2026 | 3,321.00 | 3,389.00 | 3,315.00 | 3,384.00 | 3,384.00 | 2.11% | 1,466,700 |
| Jul 14, 2026 | 3,286.00 | 3,332.00 | 3,258.00 | 3,314.00 | 3,314.00 | 0.85% | 1,418,400 |
| Jul 13, 2026 | 3,299.00 | 3,348.00 | 3,278.00 | 3,286.00 | 3,286.00 | 0.21% | 1,584,200 |
| Jul 10, 2026 | 3,364.00 | 3,390.00 | 3,276.00 | 3,279.00 | 3,279.00 | -1.12% | 1,702,300 |
| Jul 9, 2026 | 3,328.00 | 3,358.00 | 3,283.00 | 3,316.00 | 3,316.00 | -1.40% | 1,618,200 |
| Jul 8, 2026 | 3,333.00 | 3,417.00 | 3,326.00 | 3,363.00 | 3,363.00 | 0.18% | 2,710,700 |
| Jul 7, 2026 | 3,443.00 | 3,448.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.48% | 3,057,200 |
| Jul 6, 2026 | 3,287.00 | 3,344.00 | 3,231.00 | 3,341.00 | 3,341.00 | 3.37% | 1,920,000 |
| Jul 3, 2026 | 3,150.00 | 3,233.00 | 3,139.00 | 3,232.00 | 3,232.00 | 4.39% | 2,104,500 |
| Jul 2, 2026 | 3,110.00 | 3,143.00 | 3,074.00 | 3,096.00 | 3,096.00 | 1.71% | 1,453,200 |
| Jul 1, 2026 | 3,018.00 | 3,070.00 | 3,012.00 | 3,044.00 | 3,044.00 | 0.63% | 1,150,800 |
| Jun 30, 2026 | 3,050.00 | 3,076.00 | 3,025.00 | 3,025.00 | 3,025.00 | -0.26% | 1,249,400 |
| Jun 29, 2026 | 3,050.00 | 3,068.00 | 3,013.00 | 3,033.00 | 3,033.00 | 0.03% | 1,379,400 |
| Jun 26, 2026 | 2,997.50 | 3,039.00 | 2,994.50 | 3,032.00 | 3,032.00 | 1.37% | 1,546,300 |
| Jun 25, 2026 | 3,014.00 | 3,023.00 | 2,956.00 | 2,991.00 | 2,991.00 | 0.91% | 1,309,500 |
| Jun 24, 2026 | 3,002.00 | 3,047.00 | 2,947.50 | 2,964.00 | 2,964.00 | -1.59% | 1,458,200 |
| Jun 23, 2026 | 3,079.00 | 3,085.00 | 3,012.00 | 3,012.00 | 3,012.00 | -0.66% | 1,611,500 |
| Jun 22, 2026 | 3,008.00 | 3,039.00 | 2,982.50 | 3,032.00 | 3,032.00 | 0.20% | 1,220,500 |
| Jun 19, 2026 | 3,090.00 | 3,102.00 | 3,003.00 | 3,026.00 | 3,026.00 | -2.86% | 2,011,400 |
| Jun 18, 2026 | 3,071.00 | 3,120.00 | 3,040.00 | 3,115.00 | 3,115.00 | 2.74% | 1,540,800 |
| Jun 17, 2026 | 3,106.00 | 3,141.00 | 3,032.00 | 3,032.00 | 3,032.00 | -1.21% | 1,519,300 |
| Jun 16, 2026 | 3,086.00 | 3,089.00 | 2,997.00 | 3,069.00 | 3,069.00 | -1.67% | 2,347,800 |
| Jun 15, 2026 | 3,131.00 | 3,184.00 | 3,086.00 | 3,121.00 | 3,121.00 | 2.26% | 1,877,300 |
| Jun 12, 2026 | 3,055.00 | 3,095.00 | 3,021.00 | 3,052.00 | 3,052.00 | 2.64% | 2,132,900 |
| Jun 11, 2026 | 2,950.00 | 2,980.00 | 2,909.50 | 2,973.50 | 2,973.50 | 0.02% | 1,690,200 |
| Jun 10, 2026 | 2,987.00 | 3,098.00 | 2,961.00 | 2,973.00 | 2,973.00 | -0.75% | 1,946,500 |
| Jun 9, 2026 | 2,932.50 | 3,014.00 | 2,910.00 | 2,995.50 | 2,995.50 | 3.40% | 2,313,100 |
| Jun 8, 2026 | 2,875.50 | 2,897.50 | 2,831.50 | 2,897.00 | 2,897.00 | 0.02% | 1,820,900 |
| Jun 5, 2026 | 2,942.00 | 2,963.50 | 2,886.00 | 2,896.50 | 2,896.50 | 1.03% | 1,935,700 |
| Jun 4, 2026 | 2,820.50 | 2,937.00 | 2,778.50 | 2,867.00 | 2,867.00 | 1.13% | 2,223,200 |