kabutan

Shizuoka Financial Group,Inc.(5831) Historical

5831
TSE Prime
Shizuoka Financial Group,Inc.
2,430.0
JPY
+97.0
(+4.16%)
Dec 12, 3:30 pm JST
15.59
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,449.4
Dec 12, 11:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
2,378.5 JPY
52 Week Low Apr 7, 2025
1,252.0 JPY
Yearly High Dec 11, 2025
2,378.5 JPY
Yearly Low Apr 7, 2025
1,252.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,359 2,430 2,353 2,430 +97 +4.16% 3,454,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,368.0 2,378.5 2,325.0 2,333.0 -12.0 -0.51% 1,565,700
Dec 10, 2025 2,363.5 2,369.5 2,345.0 2,345.0 -8.0 -0.34% 1,650,400
Dec 9, 2025 2,353.5 2,373.5 2,349.5 2,353.0 -0.5 -0.02% 1,753,200
Dec 8, 2025 2,360.0 2,362.5 2,331.5 2,353.5 -9.0 -0.38% 2,007,100
Dec 5, 2025 2,364.0 2,377.5 2,341.5 2,362.5 +8.5 +0.36% 2,339,300
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