Shizuoka Financial Group,Inc. (TYO:5831)
Japan · Delayed Price · Currency is JPY 3,658.00
+19.00 (0.52%)
Sep 3, 2026, 3:30 PM JST
TYO:5831 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,673.00 | 3,705.00 | 3,638.00 | 3,658.00 | 3,658.00 | 0.52% | 2,063,000 |
| Sep 2, 2026 | 3,620.00 | 3,692.00 | 3,620.00 | 3,639.00 | 3,639.00 | -1.28% | 2,173,300 |
| Sep 1, 2026 | 3,639.00 | 3,701.00 | 3,611.00 | 3,686.00 | 3,686.00 | -0.05% | 1,723,600 |
| Aug 31, 2026 | 3,621.00 | 3,712.00 | 3,600.00 | 3,688.00 | 3,688.00 | 1.04% | 2,000,100 |
| Aug 28, 2026 | 3,630.00 | 3,679.00 | 3,603.00 | 3,650.00 | 3,650.00 | 0.88% | 1,791,200 |
| Aug 27, 2026 | 3,570.00 | 3,624.00 | 3,545.00 | 3,618.00 | 3,618.00 | 1.46% | 1,732,800 |
| Aug 26, 2026 | 3,500.00 | 3,580.00 | 3,500.00 | 3,566.00 | 3,566.00 | 1.22% | 1,334,900 |
| Aug 25, 2026 | 3,444.00 | 3,542.00 | 3,435.00 | 3,523.00 | 3,523.00 | 3.07% | 1,309,500 |
| Aug 24, 2026 | 3,485.00 | 3,491.00 | 3,418.00 | 3,418.00 | 3,418.00 | -0.93% | 1,268,800 |
| Aug 21, 2026 | 3,350.00 | 3,462.00 | 3,350.00 | 3,450.00 | 3,450.00 | 2.01% | 1,739,000 |
| Aug 20, 2026 | 3,371.00 | 3,402.00 | 3,346.00 | 3,382.00 | 3,382.00 | -0.53% | 1,876,900 |
| Aug 19, 2026 | 3,556.00 | 3,556.00 | 3,385.00 | 3,400.00 | 3,400.00 | -4.66% | 2,132,000 |
| Aug 18, 2026 | 3,565.00 | 3,618.00 | 3,554.00 | 3,566.00 | 3,566.00 | 0.51% | 1,812,400 |
| Aug 17, 2026 | 3,531.00 | 3,551.00 | 3,499.00 | 3,548.00 | 3,548.00 | 1.00% | 1,663,700 |
| 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 |