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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,631	2,809	2,603	2,732	+57	+2.15%	3,703,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,839.5	2,844.5	2,645.5	2,674.5	-128.5	-4.58%	9,725,000
Apr 17, 2026	2,835.0	2,887.0	2,795.0	2,803.0	-61.0	-2.13%	6,815,400
Apr 10, 2026	2,773.5	2,911.5	2,752.0	2,864.0	+109.0	+3.96%	8,123,800
Apr 3, 2026	2,646.5	2,855.0	2,552.0	2,755.0	-69.0	-2.44%	13,728,200
Mar 27, 2026	2,470.5	2,833.0	2,452.0	2,824.0	+265.0	+10.36%	15,882,000
Mar 19, 2026	2,583.0	2,650.5	2,521.0	2,559.0	-51.0	-1.95%	8,941,500
Mar 13, 2026	2,575.0	2,763.0	2,530.5	2,610.0	-167.5	-6.03%	15,210,100
Mar 6, 2026	2,990.0	3,017.0	2,645.5	2,777.5	-366.5	-11.66%	15,325,400
Feb 27, 2026	3,119.0	3,150.0	2,944.0	3,144.0	+25.0	+0.80%	11,404,600
Feb 20, 2026	3,030.0	3,119.0	2,949.0	3,119.0	+73.0	+2.40%	11,870,500
Feb 13, 2026	2,905.5	3,095.0	2,848.0	3,046.0	+271.5	+9.79%	11,207,100
Feb 6, 2026	2,557.0	2,774.5	2,490.5	2,774.5	+256.5	+10.19%	9,842,100
Jan 30, 2026	2,470.0	2,532.0	2,433.5	2,518.0	-32.0	-1.25%	8,272,500
Jan 23, 2026	2,630.0	2,636.0	2,470.0	2,550.0	-91.0	-3.45%	10,855,000
Jan 16, 2026	2,630.0	2,669.0	2,587.0	2,641.0	+71.0	+2.76%	7,821,800
Jan 9, 2026	2,450.0	2,573.0	2,449.5	2,570.0	+138.0	+5.67%	9,327,600
Dec 30, 2025	2,417.0	2,458.5	2,416.0	2,432.0	+15.0	+0.62%	2,405,900
Dec 26, 2025	2,456.5	2,466.0	2,405.0	2,417.0	-26.5	-1.08%	6,310,000
Dec 19, 2025	2,430.5	2,456.5	2,367.0	2,443.5	+13.5	+0.56%	9,727,100
Dec 12, 2025	2,360.0	2,430.0	2,325.0	2,430.0	+67.5	+2.86%	10,431,100