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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	2,712	2,911	2,603	2,744	+182	+7.10%	34,685,900

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	2,990.0	3,017.0	2,452.0	2,562.5	-581.5	-18.50%	62,602,900
Feb, 2026	2,557.0	3,150.0	2,490.5	3,144.0	+626.0	+24.86%	44,324,300
Jan, 2026	2,450.0	2,669.0	2,433.5	2,518.0	+86.0	+3.54%	36,276,900
Dec, 2025	2,294.0	2,466.0	2,265.0	2,432.0	+169.5	+7.49%	43,949,900
Nov, 2025	2,075.0	2,276.0	2,037.5	2,262.5	+187.5	+9.04%	38,058,700
Oct, 2025	2,003.0	2,099.0	1,918.5	2,075.0	+43.5	+2.14%	32,365,100
Sep, 2025	1,959.0	2,068.0	1,898.5	2,031.5	+60.5	+3.07%	36,444,900
Aug, 2025	1,780.0	1,998.5	1,745.5	1,971.0	+178.5	+9.96%	31,387,500
Jul, 2025	1,662.0	1,801.0	1,644.5	1,792.5	+114.5	+6.82%	34,622,000
Jun, 2025	1,694.5	1,727.0	1,674.0	1,678.0	-12.5	-0.74%	36,116,200
May, 2025	1,580.0	1,702.5	1,478.0	1,690.5	+112.0	+7.10%	49,496,500
Apr, 2025	1,656.5	1,665.0	1,252.0	1,578.5	-44.5	-2.74%	51,306,100
Mar, 2025	1,532.5	1,788.0	1,465.0	1,623.0	+103.0	+6.78%	58,798,400
Feb, 2025	1,368.0	1,619.0	1,350.0	1,520.0	+130.5	+9.39%	108,781,300
Jan, 2025	1,292.5	1,404.5	1,291.0	1,389.5	+105.0	+8.17%	52,380,000
Dec, 2024	1,347.5	1,384.5	1,254.0	1,284.5	-47.5	-3.57%	47,561,500
Nov, 2024	1,212.0	1,389.0	1,207.5	1,332.0	+104.5	+8.51%	70,814,600
Oct, 2024	1,250.0	1,311.5	1,198.0	1,227.5	-17.0	-1.37%	46,779,600
Sep, 2024	1,315.0	1,332.5	1,207.0	1,244.5	-53.0	-4.08%	38,436,300
Aug, 2024	1,534.0	1,539.5	1,140.0	1,297.5	-220.0	-14.50%	48,251,100