Shizuoka Financial Group,Inc.(5831) Historical

52 Week High Dec 2, 2025

2,363.0 JPY

52 Week Low Apr 7, 2025

1,252.0 JPY

Yearly High Dec 2, 2025

2,363.0 JPY

Yearly Low Apr 7, 2025

1,252.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,364	2,377	2,341	2,375	+21	+0.91%	1,404,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	2,304.5	2,361.0	2,291.0	2,354.0	+44.5	+1.93%	2,558,100
Dec 3, 2025	2,329.0	2,332.5	2,290.0	2,309.5	-36.0	-1.53%	3,633,200
Dec 2, 2025	2,318.0	2,363.0	2,303.0	2,345.5	+77.5	+3.42%	4,222,400
Dec 1, 2025	2,294.0	2,338.5	2,265.0	2,268.0	+5.5	+0.24%	2,322,800
Nov 28, 2025	2,243.5	2,276.0	2,235.0	2,262.5	+19.0	+0.85%	2,012,200
Nov 27, 2025	2,242.0	2,275.0	2,231.5	2,243.5	+24.5	+1.10%	1,922,100
Nov 26, 2025	2,220.0	2,239.0	2,211.0	2,219.0	+9.0	+0.41%	1,944,100
Nov 25, 2025	2,238.0	2,240.0	2,190.0	2,210.0	-9.5	-0.43%	1,744,600
Nov 21, 2025	2,162.0	2,224.0	2,150.0	2,219.5	+40.0	+1.84%	2,363,700
Nov 20, 2025	2,180.0	2,194.0	2,165.0	2,179.5	+40.5	+1.89%	2,116,500
Nov 19, 2025	2,133.5	2,167.5	2,107.0	2,139.0	+44.5	+2.12%	2,783,100
Nov 18, 2025	2,129.0	2,146.5	2,093.0	2,094.5	-57.0	-2.65%	2,005,200
Nov 17, 2025	2,144.5	2,163.0	2,123.0	2,151.5	+16.0	+0.75%	1,960,000
Nov 14, 2025	2,124.5	2,143.0	2,106.5	2,135.5	+2.5	+0.12%	1,743,800
Nov 13, 2025	2,104.0	2,133.0	2,100.0	2,133.0	+41.0	+1.96%	1,603,000
Nov 12, 2025	2,085.0	2,114.5	2,080.0	2,092.0	+28.5	+1.38%	1,859,000
Nov 11, 2025	2,091.0	2,099.5	2,043.5	2,063.5	-39.0	-1.85%	2,716,700
Nov 10, 2025	2,121.0	2,154.0	2,094.5	2,102.5	+1.5	+0.07%	2,905,000
Nov 7, 2025	2,136.5	2,148.0	2,081.0	2,101.0	-47.0	-2.19%	2,588,000
Nov 6, 2025	2,104.0	2,151.0	2,100.0	2,148.0	+44.5	+2.12%	1,742,500