Shizuoka Financial Group,Inc.(5831) Historical

52 Week High Feb 27, 2026

3,150.0 JPY

52 Week Low Apr 7, 2025

1,252.0 JPY

Yearly High Feb 27, 2026

3,150.0 JPY

Yearly Low Apr 7, 2025

1,252.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,531	2,628	2,530	2,610	+29	+1.12%	2,815,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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