Skip to main content
logo
Shizuoka Financial Group,Inc. (TYO:5831)
Japan flag Japan · Delayed Price · Currency is JPY
2,993.00
-4.00 (-0.13%)
May 25, 2026, 3:30 PM JST

TYO:5831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,980.003,012.002,954.502,993.002,993.00-0.13%1,584,700
May 22, 20263,010.003,032.002,967.502,997.002,997.00-0.23%1,522,700
May 21, 20263,010.003,052.002,990.003,004.003,004.001.08%1,867,400
May 20, 20262,999.003,038.002,944.502,972.002,972.000.75%1,968,700
May 19, 20262,945.502,985.002,923.002,950.002,950.001.88%1,504,400
May 18, 20262,906.502,934.502,844.002,895.502,895.50-0.69%1,562,400
May 15, 20262,891.002,954.502,887.502,915.502,915.500.85%1,598,900
May 14, 20262,862.502,903.502,838.002,891.002,891.00-0.05%1,917,400
May 13, 20262,843.002,915.002,840.002,892.502,892.50-0.29%2,473,700
May 12, 20262,835.002,909.502,825.002,901.002,901.003.18%2,087,000
May 11, 20262,776.502,826.002,766.502,811.502,811.501.79%1,564,600
May 8, 20262,793.002,797.002,707.502,762.002,762.00-2.54%1,954,100
May 7, 20262,844.502,859.502,801.502,834.002,834.002.61%2,321,800
May 1, 20262,742.502,788.002,713.502,762.002,762.000.40%1,217,600
Apr 30, 20262,765.002,776.002,711.002,751.002,751.00-1.86%1,537,000
Apr 28, 20262,714.002,809.002,694.502,803.002,803.005.22%1,804,300
Apr 27, 20262,631.002,673.002,603.502,664.002,664.00-0.39%1,276,400
Apr 24, 20262,669.002,688.502,645.502,674.502,674.50-0.71%1,409,200
Apr 23, 20262,675.002,706.002,648.002,693.502,693.50-0.68%1,731,100
Apr 22, 20262,730.502,744.502,700.502,712.002,712.00-0.57%1,984,800
Apr 21, 20262,739.502,762.502,710.502,727.502,727.50-0.02%1,958,400
Apr 20, 20262,839.502,844.502,728.002,728.002,728.00-2.68%2,641,500
Apr 17, 20262,841.502,852.002,795.002,803.002,803.00-1.86%1,433,300
Apr 16, 20262,847.502,880.002,844.002,856.002,856.000.92%1,424,500
Apr 15, 20262,851.502,884.502,830.002,830.002,830.000.28%1,459,200
Apr 14, 20262,881.502,882.002,821.002,822.002,822.00-0.81%1,362,200
Apr 13, 20262,835.002,887.002,827.502,845.002,845.00-0.66%1,136,200
Apr 10, 20262,864.502,911.502,851.002,864.002,864.000.63%1,761,200
Apr 9, 20262,879.502,898.002,828.002,846.002,846.00-0.63%1,689,100
Apr 8, 20262,904.002,911.002,834.502,864.002,864.003.49%2,329,800
Apr 7, 20262,780.002,805.002,756.002,767.502,767.500.42%1,184,900
Apr 6, 20262,773.502,795.002,752.002,756.002,756.000.04%1,158,800
Apr 3, 20262,775.502,786.002,740.502,755.002,755.000.79%1,344,000
Apr 2, 20262,837.502,855.002,714.502,733.502,733.50-1.23%2,195,900
Apr 1, 20262,712.502,771.502,706.502,767.502,767.508.00%2,944,400
Mar 31, 20262,609.502,649.502,552.002,562.502,562.50-2.84%3,374,900
Mar 30, 20262,646.502,653.502,607.502,637.502,637.50-5.23%3,869,000
Mar 27, 20262,650.002,833.002,622.502,824.002,783.006.49%8,515,900
Mar 26, 20262,702.002,706.502,622.002,652.002,613.50-0.77%1,578,900
Mar 25, 20262,668.002,695.002,657.002,672.502,633.702.89%1,517,900
Mar 24, 20262,596.502,606.502,561.002,597.502,559.793.49%1,801,800
Mar 23, 20262,470.502,516.502,452.002,510.002,473.56-1.91%2,467,500
Mar 19, 20262,575.002,579.002,553.002,559.002,521.85-3.27%2,564,700
Mar 18, 20262,612.502,650.502,607.002,645.502,607.092.84%2,088,300
Mar 17, 20262,587.502,621.502,547.502,572.502,535.151.78%1,844,400
Mar 16, 20262,583.002,604.502,521.002,527.502,490.80-3.16%2,444,100
Mar 13, 20262,531.502,628.002,530.502,610.002,572.111.12%2,815,100
Mar 12, 20262,664.502,670.002,567.502,581.002,543.53-4.23%3,321,200
Mar 11, 20262,707.002,763.002,694.002,695.002,655.870.09%1,710,500
Mar 10, 20262,683.502,732.002,654.502,692.502,653.414.06%2,712,800