Shizuoka Financial Group,Inc.(5831) Historical

52 Week High Jan 15, 2026

2,669.0 JPY

52 Week Low Apr 7, 2025

1,252.0 JPY

Yearly High Jan 15, 2026

2,669.0 JPY

Yearly Low Apr 7, 2025

1,252.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,450	2,500	2,441	2,496	+29	+1.18%	2,015,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,472.0	2,484.5	2,456.0	2,467.0	-19.0	-0.76%	1,368,800
Jan 27, 2026	2,450.0	2,491.0	2,433.5	2,486.0	+11.0	+0.44%	1,363,300
Jan 26, 2026	2,470.0	2,501.5	2,463.0	2,475.0	-75.0	-2.94%	1,772,400
Jan 23, 2026	2,528.0	2,556.5	2,515.0	2,550.0	+45.0	+1.80%	1,866,700
Jan 22, 2026	2,522.5	2,548.0	2,505.0	2,505.0	+15.0	+0.60%	2,007,500
Jan 21, 2026	2,504.0	2,514.0	2,470.0	2,490.0	-89.0	-3.45%	2,936,500
Jan 20, 2026	2,590.0	2,598.5	2,555.0	2,579.0	-26.0	-1.00%	2,126,200
Jan 19, 2026	2,630.0	2,636.0	2,590.5	2,605.0	-36.0	-1.36%	1,918,100
Jan 16, 2026	2,620.0	2,656.0	2,607.5	2,641.0	+10.0	+0.38%	1,476,400
Jan 15, 2026	2,647.0	2,669.0	2,621.0	2,631.0	-4.5	-0.17%	2,096,200
Jan 14, 2026	2,603.5	2,644.0	2,587.0	2,635.5	+32.0	+1.23%	2,073,100
Jan 13, 2026	2,630.0	2,639.5	2,599.5	2,603.5	+33.5	+1.30%	2,176,100
Jan 9, 2026	2,541.5	2,570.0	2,521.0	2,570.0	+49.0	+1.94%	1,981,500
Jan 8, 2026	2,543.5	2,557.5	2,511.5	2,521.0	-18.0	-0.71%	1,629,300
Jan 7, 2026	2,534.0	2,564.5	2,528.0	2,539.0	-27.5	-1.07%	1,565,200
Jan 6, 2026	2,491.0	2,573.0	2,490.0	2,566.5	+78.5	+3.16%	2,150,800
Jan 5, 2026	2,450.0	2,488.0	2,449.5	2,488.0	+56.0	+2.30%	2,000,800
Dec 30, 2025	2,436.5	2,458.5	2,431.5	2,432.0	-17.0	-0.69%	1,007,900
Dec 29, 2025	2,417.0	2,449.0	2,416.0	2,449.0	+32.0	+1.32%	1,398,000
Dec 26, 2025	2,430.0	2,441.5	2,416.0	2,417.0	0	0.00%	740,100