Skip to main content
Shizuoka Financial Group,Inc. (TYO:5831)
Japan flag Japan · Delayed Price · Currency is JPY
2,587.50
-190.00 (-6.84%)
At close: Mar 9, 2026

TYO:5831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,575.002,616.002,533.002,587.502,587.50-6.84%4,650,500
Mar 6, 20262,724.502,812.002,714.002,777.502,777.50-1.66%3,164,000
Mar 5, 20262,800.002,862.002,780.502,824.502,824.504.61%2,533,200
Mar 4, 20262,783.002,813.502,645.502,700.002,700.00-6.32%3,203,900
Mar 3, 20262,948.502,990.002,882.002,882.002,882.00-2.64%2,567,700
Mar 2, 20262,990.003,017.002,922.002,960.002,960.00-5.85%3,856,600
Feb 27, 20263,045.003,150.003,033.003,144.003,144.004.42%2,398,200
Feb 26, 20263,007.003,032.002,975.003,011.003,011.001.84%2,152,400
Feb 25, 20263,048.003,050.002,944.002,956.502,956.50-3.98%4,073,000
Feb 24, 20263,119.003,120.003,015.003,079.003,079.00-1.28%2,781,000
Feb 20, 20263,070.003,119.003,056.003,119.003,119.000.97%2,079,900
Feb 19, 20263,037.003,096.003,009.003,089.003,089.002.12%2,229,200
Feb 18, 20263,012.003,025.002,963.003,025.003,025.001.46%2,481,600
Feb 17, 20263,030.003,052.002,965.002,981.502,981.50-0.88%2,469,900
Feb 16, 20263,030.003,039.002,949.003,008.003,008.00-1.25%2,609,900
Feb 13, 20262,948.003,095.002,948.003,046.003,046.000.07%3,438,700
Feb 12, 20262,939.003,057.002,920.003,044.003,044.004.02%2,999,400
Feb 10, 20262,904.502,941.502,903.502,926.502,926.501.28%1,989,400
Feb 9, 20262,905.502,906.002,848.002,889.502,889.504.14%2,779,600
Feb 6, 20262,691.502,774.502,667.002,774.502,774.501.28%2,031,200
Feb 5, 20262,700.002,748.002,689.502,739.502,739.502.43%1,670,600
Feb 4, 20262,642.502,676.002,609.502,674.502,674.502.37%2,004,500
Feb 3, 20262,560.002,615.002,529.002,612.502,612.504.90%1,917,700
Feb 2, 20262,557.002,566.002,490.502,490.502,490.50-1.09%2,218,100
Jan 30, 20262,517.002,532.002,490.002,518.002,518.000.88%1,752,300
Jan 29, 20262,450.002,500.502,441.002,496.002,496.001.18%2,015,700
Jan 28, 20262,472.002,484.502,456.002,467.002,467.00-0.76%1,368,800
Jan 27, 20262,450.002,491.002,433.502,486.002,486.000.44%1,363,300
Jan 26, 20262,470.002,501.502,463.002,475.002,475.00-2.94%1,772,400
Jan 23, 20262,528.002,556.502,515.002,550.002,550.001.80%1,866,700
Jan 22, 20262,522.502,548.002,505.002,505.002,505.000.60%2,007,500
Jan 21, 20262,504.002,514.002,470.002,490.002,490.00-3.45%2,936,500
Jan 20, 20262,590.002,598.502,555.002,579.002,579.00-1.00%2,126,200
Jan 19, 20262,630.002,636.002,590.502,605.002,605.00-1.36%1,918,100
Jan 16, 20262,620.002,656.002,607.502,641.002,641.000.38%1,476,400
Jan 15, 20262,647.002,669.002,621.002,631.002,631.00-0.17%2,096,200
Jan 14, 20262,603.502,644.002,587.002,635.502,635.501.23%2,073,100
Jan 13, 20262,630.002,639.502,599.502,603.502,603.501.30%2,176,100
Jan 9, 20262,541.502,570.002,521.002,570.002,570.001.94%1,981,500
Jan 8, 20262,543.502,557.502,511.502,521.002,521.00-0.71%1,629,300
Jan 7, 20262,534.002,564.502,528.002,539.002,539.00-1.07%1,565,200
Jan 6, 20262,491.002,573.002,490.002,566.502,566.503.16%2,150,800
Jan 5, 20262,450.002,488.002,449.502,488.002,488.002.30%2,000,800
Dec 30, 20252,436.502,458.502,431.502,432.002,432.00-0.69%1,007,900
Dec 29, 20252,417.002,449.002,416.002,449.002,449.001.32%1,398,000
Dec 26, 20252,430.002,441.502,416.002,417.002,417.00-740,100
Dec 25, 20252,430.002,431.002,406.502,417.002,417.00-0.29%578,000
Dec 24, 20252,452.502,463.002,416.002,424.002,424.00-0.39%1,382,400
Dec 23, 20252,408.002,454.002,405.002,433.502,433.501.06%1,578,900
Dec 22, 20252,456.502,466.002,407.002,408.002,408.00-1.45%2,030,600
Dec 19, 20252,395.002,450.002,392.502,443.502,443.502.24%2,176,000
Dec 18, 20252,387.002,417.502,374.002,390.002,390.000.13%1,514,000
Dec 17, 20252,418.002,420.002,367.002,387.002,387.00-1.28%1,991,400
Dec 16, 20252,447.502,455.002,408.502,418.002,418.00-1.12%2,009,000
Dec 15, 20252,430.502,456.502,420.002,445.502,445.500.64%2,036,700
Dec 12, 20252,359.002,430.002,353.002,430.002,430.004.16%3,454,700
Dec 11, 20252,368.002,378.502,325.002,333.002,333.00-0.51%1,565,700
Dec 10, 20252,363.502,369.502,345.002,345.002,345.00-0.34%1,650,400
Dec 9, 20252,353.502,373.502,349.502,353.002,353.00-0.02%1,753,200
Dec 8, 20252,360.002,362.502,331.502,353.502,353.50-0.38%2,007,100
Dec 5, 20252,364.002,377.502,341.502,362.502,362.500.36%2,339,300
Dec 4, 20252,304.502,361.002,291.002,354.002,354.001.93%2,558,100
Dec 3, 20252,329.002,332.502,290.002,309.502,309.50-1.53%3,633,200
Dec 2, 20252,318.002,363.002,303.002,345.502,345.503.42%4,222,400
Dec 1, 20252,294.002,338.502,265.002,268.002,268.000.24%2,322,800
Nov 28, 20252,243.502,276.002,235.002,262.502,262.500.85%2,012,200
Nov 27, 20252,242.002,275.002,231.502,243.502,243.501.10%1,922,100
Nov 26, 20252,220.002,239.002,211.002,219.002,219.000.41%1,944,100
Nov 25, 20252,238.002,240.002,190.002,210.002,210.00-0.43%1,744,600
Nov 21, 20252,162.002,224.002,150.002,219.502,219.501.84%2,363,700
Nov 20, 20252,180.002,194.002,165.002,179.502,179.501.89%2,116,500
Nov 19, 20252,133.502,167.502,107.002,139.002,139.002.12%2,783,100
Nov 18, 20252,129.002,146.502,093.002,094.502,094.50-2.65%2,005,200
Nov 17, 20252,144.502,163.002,123.002,151.502,151.500.75%1,960,000
Nov 14, 20252,124.502,143.002,106.502,135.502,135.500.12%1,743,800
Nov 13, 20252,104.002,133.002,100.002,133.002,133.001.96%1,603,000
Nov 12, 20252,085.002,114.502,080.002,092.002,092.001.38%1,859,000
Nov 11, 20252,091.002,099.502,043.502,063.502,063.50-1.85%2,716,700
Nov 10, 20252,121.002,154.002,094.502,102.502,102.500.07%2,905,000
Nov 7, 20252,136.502,148.002,081.002,101.002,101.00-2.19%2,588,000
Nov 6, 20252,104.002,151.002,100.002,148.002,148.002.12%1,742,500
Nov 5, 20252,111.002,121.002,037.502,103.502,103.50-0.33%2,268,200
Nov 4, 20252,075.002,132.002,068.002,110.502,110.501.71%1,781,000
Oct 31, 20252,088.002,089.002,066.502,075.002,075.00-0.41%1,085,600
Oct 30, 20252,048.502,083.502,044.002,083.502,083.502.01%1,837,400
Oct 29, 20252,055.002,059.502,032.502,042.502,042.50-0.66%1,507,500
Oct 28, 20252,082.502,082.502,046.502,056.002,056.00-0.77%1,395,800
Oct 27, 20252,051.002,099.002,043.002,072.002,072.002.55%1,851,300
Oct 24, 20252,024.002,040.002,018.002,020.502,020.50-0.35%927,900
Oct 23, 20252,036.502,036.502,019.002,027.502,027.50-0.83%1,018,000
Oct 22, 20252,048.502,052.502,035.502,044.502,044.500.12%818,600
Oct 21, 20252,073.002,082.002,039.002,042.002,042.00-0.46%1,529,300
Oct 20, 20251,997.002,051.501,977.002,051.502,051.504.54%1,707,500
Oct 17, 20251,957.501,983.501,952.501,962.501,962.50-1.65%1,486,400
Oct 16, 20251,993.001,998.001,978.001,995.501,995.501.09%1,110,100
Oct 15, 20251,950.001,974.001,942.001,974.001,974.002.20%1,293,500
Oct 14, 20251,949.001,959.001,918.501,931.501,931.50-2.10%2,278,600
Oct 10, 20252,002.002,009.001,973.001,973.001,973.00-2.57%1,664,400
Oct 9, 20252,010.502,030.002,010.502,025.002,025.000.20%860,700
Oct 8, 20252,005.502,040.502,002.502,021.002,021.001.10%1,113,200