Shizuoka Financial Group,Inc. (TYO:5831)
Japan · Delayed Price · Currency is JPY 3,024.00
-6.00 (-0.20%)
Nov 4, 2026, 10:15 AM JST
TYO:5831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,063.00 | 3,087.00 | 3,020.00 | 3,024.00 | 3,024.00 | -0.20% | 394,000 |
| Nov 2, 2026 | 2,996.00 | 3,045.00 | 2,968.00 | 3,030.00 | 3,030.00 | -1.05% | 1,652,700 |
| Oct 30, 2026 | 3,110.00 | 3,133.00 | 3,027.00 | 3,062.00 | 3,062.00 | -1.92% | 1,929,800 |
| Oct 29, 2026 | 3,053.00 | 3,122.00 | 3,024.00 | 3,122.00 | 3,122.00 | 2.26% | 2,699,700 |
| Oct 28, 2026 | 3,066.00 | 3,066.00 | 3,014.00 | 3,053.00 | 3,053.00 | 0.76% | 2,498,900 |
| Oct 27, 2026 | 2,959.50 | 3,030.00 | 2,948.50 | 3,030.00 | 3,030.00 | 4.14% | 2,200,300 |
| Oct 26, 2026 | 2,888.00 | 2,968.00 | 2,876.00 | 2,909.50 | 2,909.50 | 0.54% | 1,977,100 |
| Oct 23, 2026 | 2,852.50 | 2,898.00 | 2,766.50 | 2,894.00 | 2,894.00 | -1.98% | 3,814,500 |
| Oct 22, 2026 | 3,064.00 | 3,079.00 | 2,952.00 | 2,952.50 | 2,952.50 | -4.01% | 2,644,200 |
| Oct 21, 2026 | 3,067.00 | 3,120.00 | 3,060.00 | 3,076.00 | 3,076.00 | 1.42% | 1,914,900 |
| Oct 20, 2026 | 3,120.00 | 3,150.00 | 3,013.00 | 3,033.00 | 3,033.00 | -4.50% | 2,566,600 |
| Oct 19, 2026 | 3,130.00 | 3,176.00 | 3,102.00 | 3,176.00 | 3,176.00 | -0.41% | 1,720,600 |
| Oct 16, 2026 | 3,127.00 | 3,201.00 | 3,127.00 | 3,189.00 | 3,189.00 | 2.41% | 2,741,800 |
| Oct 15, 2026 | 3,183.00 | 3,208.00 | 3,105.00 | 3,114.00 | 3,114.00 | -3.95% | 4,405,900 |
| Oct 14, 2026 | 3,365.00 | 3,377.00 | 3,242.00 | 3,242.00 | 3,242.00 | -4.39% | 3,130,800 |
| Oct 13, 2026 | 3,439.00 | 3,459.00 | 3,378.00 | 3,391.00 | 3,391.00 | 0.12% | 2,810,700 |
| Oct 9, 2026 | 3,426.00 | 3,459.00 | 3,370.00 | 3,387.00 | 3,387.00 | -1.25% | 2,456,800 |
| Oct 8, 2026 | 3,539.00 | 3,539.00 | 3,430.00 | 3,430.00 | 3,430.00 | -3.11% | 1,932,800 |
| Oct 7, 2026 | 3,620.00 | 3,653.00 | 3,540.00 | 3,540.00 | 3,540.00 | -2.88% | 1,629,100 |
| Oct 6, 2026 | 3,600.00 | 3,650.00 | 3,577.00 | 3,645.00 | 3,645.00 | 1.87% | 1,403,200 |
| Oct 5, 2026 | 3,571.00 | 3,595.00 | 3,535.00 | 3,578.00 | 3,578.00 | 0.28% | 1,736,100 |
| Oct 2, 2026 | 3,596.00 | 3,631.00 | 3,568.00 | 3,568.00 | 3,568.00 | -0.92% | 1,654,700 |
| Oct 1, 2026 | 3,645.00 | 3,645.00 | 3,516.00 | 3,601.00 | 3,601.00 | -0.99% | 2,509,100 |
| Sep 30, 2026 | 3,575.00 | 3,663.00 | 3,560.00 | 3,637.00 | 3,637.00 | 2.62% | 2,236,800 |
| Sep 29, 2026 | 3,545.00 | 3,588.00 | 3,510.00 | 3,544.00 | 3,544.00 | -1.14% | 1,863,100 |
| Sep 28, 2026 | 3,635.00 | 3,662.00 | 3,616.00 | 3,639.00 | 3,585.00 | 0.41% | 2,146,100 |
| Sep 25, 2026 | 3,500.00 | 3,625.00 | 3,494.00 | 3,624.00 | 3,570.22 | 4.74% | 1,952,300 |
| Sep 24, 2026 | 3,489.00 | 3,490.00 | 3,420.00 | 3,460.00 | 3,408.66 | -0.83% | 1,870,500 |
| Sep 18, 2026 | 3,511.00 | 3,520.00 | 3,448.00 | 3,489.00 | 3,437.23 | -0.40% | 1,984,000 |
| Sep 17, 2026 | 3,503.00 | 3,548.00 | 3,481.00 | 3,503.00 | 3,451.02 | 0.34% | 1,544,000 |
| Sep 16, 2026 | 3,506.00 | 3,549.00 | 3,480.00 | 3,491.00 | 3,439.20 | -0.63% | 1,459,100 |
| Sep 15, 2026 | 3,593.00 | 3,602.00 | 3,474.00 | 3,513.00 | 3,460.87 | -1.73% | 1,416,200 |
| Sep 14, 2026 | 3,550.00 | 3,606.00 | 3,522.00 | 3,575.00 | 3,521.95 | 0.68% | 1,137,200 |
| Sep 11, 2026 | 3,420.00 | 3,551.00 | 3,410.00 | 3,551.00 | 3,498.31 | 0.45% | 2,501,000 |
| Sep 10, 2026 | 3,444.00 | 3,549.00 | 3,438.00 | 3,535.00 | 3,482.54 | 2.76% | 2,249,000 |
| Sep 9, 2026 | 3,520.00 | 3,548.00 | 3,440.00 | 3,440.00 | 3,388.95 | -3.43% | 2,366,400 |
| Sep 8, 2026 | 3,602.00 | 3,637.00 | 3,560.00 | 3,562.00 | 3,509.14 | -2.44% | 1,672,500 |
| Sep 7, 2026 | 3,688.00 | 3,699.00 | 3,636.00 | 3,651.00 | 3,596.82 | -0.54% | 1,215,200 |
| Sep 4, 2026 | 3,689.00 | 3,695.00 | 3,607.00 | 3,671.00 | 3,616.53 | 0.36% | 2,459,400 |
| Sep 3, 2026 | 3,673.00 | 3,705.00 | 3,638.00 | 3,658.00 | 3,603.72 | 0.52% | 2,063,000 |
| Sep 2, 2026 | 3,620.00 | 3,692.00 | 3,620.00 | 3,639.00 | 3,585.00 | -1.28% | 2,173,300 |
| Sep 1, 2026 | 3,639.00 | 3,701.00 | 3,611.00 | 3,686.00 | 3,631.30 | -0.05% | 1,723,600 |
| Aug 31, 2026 | 3,621.00 | 3,712.00 | 3,600.00 | 3,688.00 | 3,633.27 | 1.04% | 2,000,100 |
| Aug 28, 2026 | 3,630.00 | 3,679.00 | 3,603.00 | 3,650.00 | 3,595.84 | 0.88% | 1,791,200 |
| Aug 27, 2026 | 3,570.00 | 3,624.00 | 3,545.00 | 3,618.00 | 3,564.31 | 1.46% | 1,732,800 |
| Aug 26, 2026 | 3,500.00 | 3,580.00 | 3,500.00 | 3,566.00 | 3,513.08 | 1.22% | 1,334,900 |
| Aug 25, 2026 | 3,444.00 | 3,542.00 | 3,435.00 | 3,523.00 | 3,470.72 | 3.07% | 1,309,500 |
| Aug 24, 2026 | 3,485.00 | 3,491.00 | 3,418.00 | 3,418.00 | 3,367.28 | -0.93% | 1,268,800 |
| Aug 21, 2026 | 3,350.00 | 3,462.00 | 3,350.00 | 3,450.00 | 3,398.80 | 2.01% | 1,739,000 |
| Aug 20, 2026 | 3,371.00 | 3,402.00 | 3,346.00 | 3,382.00 | 3,331.81 | -0.53% | 1,876,900 |