Shizuoka Financial Group,Inc.(5831) Historical

52 Week High Jan 15, 2026

2,669.0 JPY

52 Week Low Apr 7, 2025

1,252.0 JPY

Yearly High Jan 15, 2026

2,669.0 JPY

Yearly Low Apr 7, 2025

1,252.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,470	2,501	2,433	2,496	-54	-2.12%	8,535,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,294.0	2,377.5	2,265.0	2,362.5	+100.0	+4.42%	15,075,800
Nov 28, 2025	2,238.0	2,276.0	2,190.0	2,262.5	+43.0	+1.94%	7,623,000
Nov 21, 2025	2,144.5	2,224.0	2,093.0	2,219.5	+84.0	+3.93%	11,228,500
Nov 14, 2025	2,121.0	2,154.0	2,043.5	2,135.5	+34.5	+1.64%	10,827,500
Nov 7, 2025	2,075.0	2,151.0	2,037.5	2,101.0	+26.0	+1.25%	8,379,700
Oct 31, 2025	2,051.0	2,099.0	2,032.5	2,075.0	+54.5	+2.70%	7,677,600
Oct 24, 2025	1,997.0	2,082.0	1,977.0	2,020.5	+58.0	+2.96%	6,001,300
Oct 17, 2025	1,949.0	1,998.0	1,918.5	1,962.5	-10.5	-0.53%	6,168,600
Oct 10, 2025	2,031.5	2,040.5	1,961.5	1,973.0	-56.5	-2.78%	7,726,800
Oct 3, 2025	2,040.0	2,045.0	1,981.0	2,029.5	-27.5	-1.34%	8,332,200
Sep 26, 2025	1,985.0	2,068.0	1,959.5	2,057.0	+82.0	+4.15%	8,110,800
Sep 19, 2025	1,988.5	2,004.0	1,928.0	1,975.0	-22.0	-1.10%	9,611,200
Sep 12, 2025	1,941.0	1,997.0	1,917.5	1,997.0	+56.0	+2.89%	7,955,600