Shizuoka Financial Group,Inc.(5831) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,294	2,377	2,265	2,362	+100	+4.42%	15,075,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	1,959.0	1,975.5	1,898.5	1,941.0	-30.0	-1.52%	7,225,900
Aug 29, 2025	1,991.0	1,998.5	1,939.0	1,971.0	-5.0	-0.25%	6,773,400
Aug 22, 2025	1,940.0	1,995.0	1,888.0	1,976.0	+39.5	+2.04%	7,530,800
Aug 15, 2025	1,915.0	1,936.5	1,862.0	1,936.5	+81.5	+4.39%	7,304,900
Aug 8, 2025	1,768.0	1,879.0	1,745.5	1,855.0	+45.5	+2.51%	8,270,700
Aug 1, 2025	1,766.0	1,815.5	1,713.0	1,809.5	+39.5	+2.23%	7,894,200
Jul 25, 2025	1,710.0	1,801.0	1,688.0	1,770.0	+54.5	+3.18%	8,182,400
Jul 18, 2025	1,693.5	1,738.0	1,681.5	1,715.5	+13.5	+0.79%	5,580,800