Shizuoka Financial Group,Inc.(5831) Historical

52 Week High Feb 27, 2026

3,150.0 JPY

52 Week Low May 2, 2025

1,478.0 JPY

Yearly High Feb 27, 2026

3,150.0 JPY

Yearly Low Jan 27, 2026

2,433.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,765	2,776	2,711	2,755	-48	-1.71%	267,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,714.0	2,809.0	2,694.5	2,803.0	+139.0	+5.22%	1,804,300
Apr 27, 2026	2,631.0	2,673.0	2,603.5	2,664.0	-10.5	-0.39%	1,276,400
Apr 24, 2026	2,669.0	2,688.5	2,645.5	2,674.5	-19.0	-0.71%	1,409,200
Apr 23, 2026	2,675.0	2,706.0	2,648.0	2,693.5	-18.5	-0.68%	1,731,100
Apr 22, 2026	2,730.5	2,744.5	2,700.5	2,712.0	-15.5	-0.57%	1,984,800
Apr 21, 2026	2,739.5	2,762.5	2,710.5	2,727.5	-0.5	-0.02%	1,958,400
Apr 20, 2026	2,839.5	2,844.5	2,728.0	2,728.0	-75.0	-2.68%	2,641,500
Apr 17, 2026	2,841.5	2,852.0	2,795.0	2,803.0	-53.0	-1.86%	1,433,300
Apr 16, 2026	2,847.5	2,880.0	2,844.0	2,856.0	+26.0	+0.92%	1,424,500
Apr 15, 2026	2,851.5	2,884.5	2,830.0	2,830.0	+8.0	+0.28%	1,459,200
Apr 14, 2026	2,881.5	2,882.0	2,821.0	2,822.0	-23.0	-0.81%	1,362,200
Apr 13, 2026	2,835.0	2,887.0	2,827.5	2,845.0	-19.0	-0.66%	1,136,200
Apr 10, 2026	2,864.5	2,911.5	2,851.0	2,864.0	+18.0	+0.63%	1,761,200
Apr 9, 2026	2,879.5	2,898.0	2,828.0	2,846.0	-18.0	-0.63%	1,689,100
Apr 8, 2026	2,904.0	2,911.0	2,834.5	2,864.0	+96.5	+3.49%	2,329,800
Apr 7, 2026	2,780.0	2,805.0	2,756.0	2,767.5	+11.5	+0.42%	1,184,900
Apr 6, 2026	2,773.5	2,795.0	2,752.0	2,756.0	+1.0	+0.04%	1,158,800
Apr 3, 2026	2,775.5	2,786.0	2,740.5	2,755.0	+21.5	+0.79%	1,344,000
Apr 2, 2026	2,837.5	2,855.0	2,714.5	2,733.5	-34.0	-1.23%	2,195,900
Apr 1, 2026	2,712.5	2,771.5	2,706.5	2,767.5	+205.0	+8.00%	2,944,400