Shizuoka Financial Group,Inc. (TYO:5831)
Japan · Delayed Price · Currency is JPY 3,232.00
+136.00 (4.39%)
Jul 3, 2026, 3:30 PM JST
TYO:5831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2,825.00 | 2,857.00 | 2,786.00 | 2,835.00 | 2,835.00 | 1.30% | 2,034,600 |
| Jun 2, 2026 | 2,749.50 | 2,809.00 | 2,720.50 | 2,798.50 | 2,798.50 | -0.55% | 1,438,900 |
| Jun 1, 2026 | 2,842.00 | 2,862.00 | 2,794.50 | 2,814.00 | 2,814.00 | -1.99% | 1,791,000 |
| May 29, 2026 | 2,834.00 | 2,907.50 | 2,830.00 | 2,871.00 | 2,871.00 | 0.86% | 1,982,100 |
| May 28, 2026 | 2,910.00 | 2,914.00 | 2,827.00 | 2,846.50 | 2,846.50 | -2.22% | 1,751,500 |
| May 27, 2026 | 2,944.50 | 2,953.00 | 2,883.00 | 2,911.00 | 2,911.00 | -1.49% | 1,300,900 |
| May 26, 2026 | 2,969.50 | 2,988.00 | 2,923.50 | 2,955.00 | 2,955.00 | -1.27% | 1,426,800 |
| May 25, 2026 | 2,980.00 | 3,012.00 | 2,954.50 | 2,993.00 | 2,993.00 | -0.13% | 1,584,700 |
| May 22, 2026 | 3,010.00 | 3,032.00 | 2,967.50 | 2,997.00 | 2,997.00 | -0.23% | 1,522,700 |
| May 21, 2026 | 3,010.00 | 3,052.00 | 2,990.00 | 3,004.00 | 3,004.00 | 1.08% | 1,867,400 |
| May 20, 2026 | 2,999.00 | 3,038.00 | 2,944.50 | 2,972.00 | 2,972.00 | 0.75% | 1,968,700 |
| May 19, 2026 | 2,945.50 | 2,985.00 | 2,923.00 | 2,950.00 | 2,950.00 | 1.88% | 1,504,400 |
| May 18, 2026 | 2,906.50 | 2,934.50 | 2,844.00 | 2,895.50 | 2,895.50 | -0.69% | 1,562,400 |
| May 15, 2026 | 2,891.00 | 2,954.50 | 2,887.50 | 2,915.50 | 2,915.50 | 0.85% | 1,598,900 |
| May 14, 2026 | 2,862.50 | 2,903.50 | 2,838.00 | 2,891.00 | 2,891.00 | -0.05% | 1,917,400 |
| May 13, 2026 | 2,843.00 | 2,915.00 | 2,840.00 | 2,892.50 | 2,892.50 | -0.29% | 2,473,700 |
| May 12, 2026 | 2,835.00 | 2,909.50 | 2,825.00 | 2,901.00 | 2,901.00 | 3.18% | 2,087,000 |
| May 11, 2026 | 2,776.50 | 2,826.00 | 2,766.50 | 2,811.50 | 2,811.50 | 1.79% | 1,564,600 |
| May 8, 2026 | 2,793.00 | 2,797.00 | 2,707.50 | 2,762.00 | 2,762.00 | -2.54% | 1,954,100 |
| May 7, 2026 | 2,844.50 | 2,859.50 | 2,801.50 | 2,834.00 | 2,834.00 | 2.61% | 2,321,800 |
| May 1, 2026 | 2,742.50 | 2,788.00 | 2,713.50 | 2,762.00 | 2,762.00 | 0.40% | 1,217,600 |
| Apr 30, 2026 | 2,765.00 | 2,776.00 | 2,711.00 | 2,751.00 | 2,751.00 | -1.86% | 1,537,000 |
| Apr 28, 2026 | 2,714.00 | 2,809.00 | 2,694.50 | 2,803.00 | 2,803.00 | 5.22% | 1,804,300 |
| Apr 27, 2026 | 2,631.00 | 2,673.00 | 2,603.50 | 2,664.00 | 2,664.00 | -0.39% | 1,276,400 |
| Apr 24, 2026 | 2,669.00 | 2,688.50 | 2,645.50 | 2,674.50 | 2,674.50 | -0.71% | 1,409,200 |
| Apr 23, 2026 | 2,675.00 | 2,706.00 | 2,648.00 | 2,693.50 | 2,693.50 | -0.68% | 1,731,100 |
| Apr 22, 2026 | 2,730.50 | 2,744.50 | 2,700.50 | 2,712.00 | 2,712.00 | -0.57% | 1,984,800 |
| Apr 21, 2026 | 2,739.50 | 2,762.50 | 2,710.50 | 2,727.50 | 2,727.50 | -0.02% | 1,958,400 |