kabutan

Shizuoka Financial Group,Inc.(5831) Historical

5831
TSE Prime
Shizuoka Financial Group,Inc.
2,362.5
JPY
+8.5
(+0.36%)
Dec 5, 3:30 pm JST
15.28
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,360.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,294 2,377 2,265 2,362 +100 +4.42% 15,075,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,562.5 1,593.5 1,450.5 1,517.5 -26.5 -1.72% 36,121,000
Jun, 2024 1,643.5 1,659.5 1,413.5 1,544.0 -78.5 -4.84% 39,904,300
May, 2024 1,464.5 1,622.5 1,414.5 1,622.5 +150.0 +10.19% 37,454,000
Apr, 2024 1,453.5 1,490.0 1,385.0 1,472.5 +25.5 +1.76% 32,683,400