Skip to main content
logo
Shizuoka Financial Group,Inc. (TYO:5831)
Japan flag Japan · Delayed Price · Currency is JPY
3,242.00
-149.00 (-4.39%)
Oct 14, 2026, 3:30 PM JST

TYO:5831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20263,365.003,377.003,242.003,242.003,242.00-4.39%3,130,800
Oct 13, 20263,439.003,459.003,378.003,391.003,391.000.12%2,810,700
Oct 9, 20263,426.003,459.003,370.003,387.003,387.00-1.25%2,456,800
Oct 8, 20263,539.003,539.003,430.003,430.003,430.00-3.11%1,932,800
Oct 7, 20263,620.003,653.003,540.003,540.003,540.00-2.88%1,629,100
Oct 6, 20263,600.003,650.003,577.003,645.003,645.001.87%1,403,200
Oct 5, 20263,571.003,595.003,535.003,578.003,578.000.28%1,736,100
Oct 2, 20263,596.003,631.003,568.003,568.003,568.00-0.92%1,654,700
Oct 1, 20263,645.003,645.003,516.003,601.003,601.00-0.99%2,509,100
Sep 30, 20263,575.003,663.003,560.003,637.003,637.002.62%2,236,800
Sep 29, 20263,545.003,588.003,510.003,544.003,544.00-1.14%1,863,100
Sep 28, 20263,635.003,662.003,616.003,639.003,585.000.41%2,146,100
Sep 25, 20263,500.003,625.003,494.003,624.003,570.224.74%1,952,300
Sep 24, 20263,489.003,490.003,420.003,460.003,408.66-0.83%1,870,500
Sep 18, 20263,511.003,520.003,448.003,489.003,437.23-0.40%1,984,000
Sep 17, 20263,503.003,548.003,481.003,503.003,451.020.34%1,544,000
Sep 16, 20263,506.003,549.003,480.003,491.003,439.20-0.63%1,459,100
Sep 15, 20263,593.003,602.003,474.003,513.003,460.87-1.73%1,416,200
Sep 14, 20263,550.003,606.003,522.003,575.003,521.950.68%1,137,200
Sep 11, 20263,420.003,551.003,410.003,551.003,498.310.45%2,501,000
Sep 10, 20263,444.003,549.003,438.003,535.003,482.542.76%2,249,000
Sep 9, 20263,520.003,548.003,440.003,440.003,388.95-3.43%2,366,400
Sep 8, 20263,602.003,637.003,560.003,562.003,509.14-2.44%1,672,500
Sep 7, 20263,688.003,699.003,636.003,651.003,596.82-0.54%1,215,200
Sep 4, 20263,689.003,695.003,607.003,671.003,616.530.36%2,459,400
Sep 3, 20263,673.003,705.003,638.003,658.003,603.720.52%2,063,000
Sep 2, 20263,620.003,692.003,620.003,639.003,585.00-1.28%2,173,300
Sep 1, 20263,639.003,701.003,611.003,686.003,631.30-0.05%1,723,600
Aug 31, 20263,621.003,712.003,600.003,688.003,633.271.04%2,000,100
Aug 28, 20263,630.003,679.003,603.003,650.003,595.840.88%1,791,200
Aug 27, 20263,570.003,624.003,545.003,618.003,564.311.46%1,732,800
Aug 26, 20263,500.003,580.003,500.003,566.003,513.081.22%1,334,900
Aug 25, 20263,444.003,542.003,435.003,523.003,470.723.07%1,309,500
Aug 24, 20263,485.003,491.003,418.003,418.003,367.28-0.93%1,268,800
Aug 21, 20263,350.003,462.003,350.003,450.003,398.802.01%1,739,000
Aug 20, 20263,371.003,402.003,346.003,382.003,331.81-0.53%1,876,900
Aug 19, 20263,556.003,556.003,385.003,400.003,349.55-4.66%2,132,000
Aug 18, 20263,565.003,618.003,554.003,566.003,513.080.51%1,812,400
Aug 17, 20263,531.003,551.003,499.003,548.003,495.351.00%1,663,700
Aug 14, 20263,525.003,582.003,489.003,513.003,460.870.95%2,750,000
Aug 13, 20263,451.003,480.003,390.003,480.003,428.362.29%1,923,100
Aug 12, 20263,391.003,436.003,350.003,402.003,351.521.61%1,703,000
Aug 10, 20263,420.003,434.003,317.003,348.003,298.32-1.90%2,002,400
Aug 7, 20263,337.003,460.003,296.003,413.003,362.354.47%3,414,800
Aug 6, 20263,256.003,312.003,239.003,267.003,218.521.43%1,914,800
Aug 5, 20263,180.003,240.003,155.003,221.003,173.201.83%1,622,000
Aug 4, 20263,186.003,218.003,111.003,163.003,116.06-0.57%1,139,800
Aug 3, 20263,197.003,227.003,052.003,181.003,133.800.03%2,142,000
Jul 31, 20263,208.003,223.003,129.003,180.003,132.810.63%1,792,200
Jul 30, 20263,158.003,193.003,130.003,160.003,113.11-2.98%2,091,600