Shizuoka Financial Group,Inc.(5831) Historical

52 Week High Feb 27, 2026

3,150.0 JPY

52 Week Low Apr 7, 2025

1,252.0 JPY

Yearly High Feb 27, 2026

3,150.0 JPY

Yearly Low Apr 7, 2025

1,252.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,531	2,628	2,530	2,610	+29	+1.12%	2,815,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	2,664.5	2,670.0	2,567.5	2,581.0	-114.0	-4.23%	3,321,200
Mar 11, 2026	2,707.0	2,763.0	2,694.0	2,695.0	+2.5	+0.09%	1,710,500
Mar 10, 2026	2,683.5	2,732.0	2,654.5	2,692.5	+105.0	+4.06%	2,712,800
Mar 9, 2026	2,575.0	2,616.0	2,533.0	2,587.5	-190.0	-6.84%	4,650,500
Mar 6, 2026	2,724.5	2,812.0	2,714.0	2,777.5	-47.0	-1.66%	3,164,000
Mar 5, 2026	2,800.0	2,862.0	2,780.5	2,824.5	+124.5	+4.61%	2,533,200
Mar 4, 2026	2,783.0	2,813.5	2,645.5	2,700.0	-182.0	-6.32%	3,203,900
Mar 3, 2026	2,948.5	2,990.0	2,882.0	2,882.0	-78.0	-2.64%	2,567,700
Mar 2, 2026	2,990.0	3,017.0	2,922.0	2,960.0	-184.0	-5.85%	3,856,600
Feb 27, 2026	3,045.0	3,150.0	3,033.0	3,144.0	+133.0	+4.42%	2,398,200
Feb 26, 2026	3,007.0	3,032.0	2,975.0	3,011.0	+54.5	+1.84%	2,152,400
Feb 25, 2026	3,048.0	3,050.0	2,944.0	2,956.5	-122.5	-3.98%	4,073,000
Feb 24, 2026	3,119.0	3,120.0	3,015.0	3,079.0	-40.0	-1.28%	2,781,000
Feb 20, 2026	3,070.0	3,119.0	3,056.0	3,119.0	+30.0	+0.97%	2,079,900
Feb 19, 2026	3,037.0	3,096.0	3,009.0	3,089.0	+64.0	+2.12%	2,229,200
Feb 18, 2026	3,012.0	3,025.0	2,963.0	3,025.0	+43.5	+1.46%	2,481,600
Feb 17, 2026	3,030.0	3,052.0	2,965.0	2,981.5	-26.5	-0.88%	2,469,900
Feb 16, 2026	3,030.0	3,039.0	2,949.0	3,008.0	-38.0	-1.25%	2,609,900
Feb 13, 2026	2,948.0	3,095.0	2,948.0	3,046.0	+2.0	+0.07%	3,438,700
Feb 12, 2026	2,939.0	3,057.0	2,920.0	3,044.0	+117.5	+4.02%	2,999,400