Skip to main content
Shizuoka Financial Group,Inc. (TYO:5831)
Japan flag Japan · Delayed Price · Currency is JPY
2,803.00
+139.00 (5.22%)
Apr 28, 2026, 3:30 PM JST

TYO:5831 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,714.002,805.502,694.502,801.50-5.16%785,900
Apr 27, 20262,631.002,673.002,603.502,664.002,664.00-0.39%1,276,400
Apr 24, 20262,669.002,688.502,645.502,674.502,674.50-0.71%1,409,200
Apr 23, 20262,675.002,706.002,648.002,693.502,693.50-0.68%1,731,100
Apr 22, 20262,730.502,744.502,700.502,712.002,712.00-0.57%1,984,800
Apr 21, 20262,739.502,762.502,710.502,727.502,727.50-0.02%1,958,400
Apr 20, 20262,839.502,844.502,728.002,728.002,728.00-2.68%2,641,500
Apr 17, 20262,841.502,852.002,795.002,803.002,803.00-1.86%1,433,300
Apr 16, 20262,847.502,880.002,844.002,856.002,856.000.92%1,424,500
Apr 15, 20262,851.502,884.502,830.002,830.002,830.000.28%1,459,200
Apr 14, 20262,881.502,882.002,821.002,822.002,822.00-0.81%1,362,200
Apr 13, 20262,835.002,887.002,827.502,845.002,845.00-0.66%1,136,200
Apr 10, 20262,864.502,911.502,851.002,864.002,864.000.63%1,761,200
Apr 9, 20262,879.502,898.002,828.002,846.002,846.00-0.63%1,689,100
Apr 8, 20262,904.002,911.002,834.502,864.002,864.003.49%2,329,800
Apr 7, 20262,780.002,805.002,756.002,767.502,767.500.42%1,184,900
Apr 6, 20262,773.502,795.002,752.002,756.002,756.000.04%1,158,800
Apr 3, 20262,775.502,786.002,740.502,755.002,755.000.79%1,344,000
Apr 2, 20262,837.502,855.002,714.502,733.502,733.50-1.23%2,195,900
Apr 1, 20262,712.502,771.502,706.502,767.502,767.508.00%2,944,400
Mar 31, 20262,609.502,649.502,552.002,562.502,562.50-2.84%3,374,900
Mar 30, 20262,646.502,653.502,607.502,637.502,637.50-6.60%3,869,000
Mar 27, 20262,650.002,833.002,622.502,824.002,783.006.49%8,515,900
Mar 26, 20262,702.002,706.502,622.002,652.002,613.50-0.77%1,578,900
Mar 25, 20262,668.002,695.002,657.002,672.502,633.702.89%1,517,900
Mar 24, 20262,596.502,606.502,561.002,597.502,559.793.49%1,801,800
Mar 23, 20262,470.502,516.502,452.002,510.002,473.56-1.91%2,467,500
Mar 19, 20262,575.002,579.002,553.002,559.002,521.85-3.27%2,564,700
Mar 18, 20262,612.502,650.502,607.002,645.502,607.092.84%2,088,300
Mar 17, 20262,587.502,621.502,547.502,572.502,535.151.78%1,844,400
Mar 16, 20262,583.002,604.502,521.002,527.502,490.80-3.16%2,444,100
Mar 13, 20262,531.502,628.002,530.502,610.002,572.111.12%2,815,100
Mar 12, 20262,664.502,670.002,567.502,581.002,543.53-4.23%3,321,200
Mar 11, 20262,707.002,763.002,694.002,695.002,655.870.09%1,710,500
Mar 10, 20262,683.502,732.002,654.502,692.502,653.414.06%2,712,800
Mar 9, 20262,575.002,616.002,533.002,587.502,549.93-6.84%4,650,500
Mar 6, 20262,724.502,812.002,714.002,777.502,737.18-1.66%3,164,000
Mar 5, 20262,800.002,862.002,780.502,824.502,783.494.61%2,533,200
Mar 4, 20262,783.002,813.502,645.502,700.002,660.80-6.32%3,203,900
Mar 3, 20262,948.502,990.002,882.002,882.002,840.16-2.64%2,567,700
Mar 2, 20262,990.003,017.002,922.002,960.002,917.03-5.85%3,856,600
Feb 27, 20263,045.003,150.003,033.003,144.003,098.354.42%2,398,200
Feb 26, 20263,007.003,032.002,975.003,011.002,967.291.84%2,152,400
Feb 25, 20263,048.003,050.002,944.002,956.502,913.58-3.98%4,073,000
Feb 24, 20263,119.003,120.003,015.003,079.003,034.30-1.28%2,781,000
Feb 20, 20263,070.003,119.003,056.003,119.003,073.720.97%2,079,900
Feb 19, 20263,037.003,096.003,009.003,089.003,044.152.12%2,229,200
Feb 18, 20263,012.003,025.002,963.003,025.002,981.081.46%2,481,600
Feb 17, 20263,030.003,052.002,965.002,981.502,938.21-0.88%2,469,900
Feb 16, 20263,030.003,039.002,949.003,008.002,964.33-1.25%2,609,900
Feb 13, 20262,948.003,095.002,948.003,046.003,001.780.07%3,438,700
Feb 12, 20262,939.003,057.002,920.003,044.002,999.814.02%2,999,400
Feb 10, 20262,904.502,941.502,903.502,926.502,884.011.28%1,989,400
Feb 9, 20262,905.502,906.002,848.002,889.502,847.554.14%2,779,600
Feb 6, 20262,691.502,774.502,667.002,774.502,734.221.28%2,031,200
Feb 5, 20262,700.002,748.002,689.502,739.502,699.732.43%1,670,600
Feb 4, 20262,642.502,676.002,609.502,674.502,635.672.37%2,004,500
Feb 3, 20262,560.002,615.002,529.002,612.502,574.574.90%1,917,700
Feb 2, 20262,557.002,566.002,490.502,490.502,454.34-1.09%2,218,100
Jan 30, 20262,517.002,532.002,490.002,518.002,481.440.88%1,752,300
Jan 29, 20262,450.002,500.502,441.002,496.002,459.761.18%2,015,700
Jan 28, 20262,472.002,484.502,456.002,467.002,431.18-0.76%1,368,800
Jan 27, 20262,450.002,491.002,433.502,486.002,449.910.44%1,363,300
Jan 26, 20262,470.002,501.502,463.002,475.002,439.07-2.94%1,772,400
Jan 23, 20262,528.002,556.502,515.002,550.002,512.981.80%1,866,700
Jan 22, 20262,522.502,548.002,505.002,505.002,468.630.60%2,007,500
Jan 21, 20262,504.002,514.002,470.002,490.002,453.85-3.45%2,936,500
Jan 20, 20262,590.002,598.502,555.002,579.002,541.56-1.00%2,126,200
Jan 19, 20262,630.002,636.002,590.502,605.002,567.18-1.36%1,918,100
Jan 16, 20262,620.002,656.002,607.502,641.002,602.660.38%1,476,400
Jan 15, 20262,647.002,669.002,621.002,631.002,592.80-0.17%2,096,200
Jan 14, 20262,603.502,644.002,587.002,635.502,597.241.23%2,073,100
Jan 13, 20262,630.002,639.502,599.502,603.502,565.701.30%2,176,100
Jan 9, 20262,541.502,570.002,521.002,570.002,532.691.94%1,981,500
Jan 8, 20262,543.502,557.502,511.502,521.002,484.40-0.71%1,629,300
Jan 7, 20262,534.002,564.502,528.002,539.002,502.14-1.07%1,565,200
Jan 6, 20262,491.002,573.002,490.002,566.502,529.243.16%2,150,800
Jan 5, 20262,450.002,488.002,449.502,488.002,451.882.30%2,000,800
Dec 30, 20252,436.502,458.502,431.502,432.002,396.69-0.69%1,007,900
Dec 29, 20252,417.002,449.002,416.002,449.002,413.441.32%1,398,000
Dec 26, 20252,430.002,441.502,416.002,417.002,381.91-740,100
Dec 25, 20252,430.002,431.002,406.502,417.002,381.91-0.29%578,000
Dec 24, 20252,452.502,463.002,416.002,424.002,388.81-0.39%1,382,400
Dec 23, 20252,408.002,454.002,405.002,433.502,398.171.06%1,578,900
Dec 22, 20252,456.502,466.002,407.002,408.002,373.04-1.45%2,030,600
Dec 19, 20252,395.002,450.002,392.502,443.502,408.022.24%2,176,000
Dec 18, 20252,387.002,417.502,374.002,390.002,355.300.13%1,514,000
Dec 17, 20252,418.002,420.002,367.002,387.002,352.34-1.28%1,991,400
Dec 16, 20252,447.502,455.002,408.502,418.002,382.89-1.12%2,009,000
Dec 15, 20252,430.502,456.502,420.002,445.502,410.000.64%2,036,700
Dec 12, 20252,359.002,430.002,353.002,430.002,394.724.16%3,454,700
Dec 11, 20252,368.002,378.502,325.002,333.002,299.13-0.51%1,565,700
Dec 10, 20252,363.502,369.502,345.002,345.002,310.95-0.34%1,650,400
Dec 9, 20252,353.502,373.502,349.502,353.002,318.84-0.02%1,753,200
Dec 8, 20252,360.002,362.502,331.502,353.502,319.33-0.38%2,007,100
Dec 5, 20252,364.002,377.502,341.502,362.502,328.200.36%2,339,300
Dec 4, 20252,304.502,361.002,291.002,354.002,319.821.93%2,558,100
Dec 3, 20252,329.002,332.502,290.002,309.502,275.97-1.53%3,633,200
Dec 2, 20252,318.002,363.002,303.002,345.502,311.453.42%4,222,400
Dec 1, 20252,294.002,338.502,265.002,268.002,235.070.24%2,322,800