Shizuoka Financial Group,Inc. (TYO:5831)
Japan
· Delayed Price · Currency is JPY 2,057.00
+48.00 (2.39%)
Sep 26, 2025, 3:30 PM JST
TYO:5831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,039.00 | 2,068.00 | 2,029.50 | 2,057.00 | 2,057.00 | 2.39% | 2,292,800 |
| Sep 25, 2025 | 1,982.00 | 2,009.00 | 1,978.50 | 2,009.00 | 2,009.00 | 1.75% | 1,734,900 |
| Sep 24, 2025 | 1,995.00 | 1,998.00 | 1,959.50 | 1,974.50 | 1,974.50 | -1.03% | 2,699,700 |
| Sep 22, 2025 | 1,985.00 | 2,004.00 | 1,971.00 | 1,995.00 | 1,995.00 | 1.01% | 1,383,400 |
| Sep 19, 2025 | 1,964.00 | 2,004.00 | 1,960.50 | 1,975.00 | 1,975.00 | 1.02% | 5,410,400 |
| Sep 18, 2025 | 1,964.50 | 1,965.50 | 1,943.50 | 1,955.00 | 1,955.00 | 0.03% | 1,369,000 |
| Sep 17, 2025 | 1,951.50 | 1,963.00 | 1,928.00 | 1,954.50 | 1,954.50 | -0.71% | 1,369,000 |
| Sep 16, 2025 | 1,988.50 | 1,992.00 | 1,965.00 | 1,968.50 | 1,968.50 | -1.43% | 1,509,800 |
| Sep 12, 2025 | 1,988.00 | 1,997.00 | 1,965.00 | 1,997.00 | 1,997.00 | 1.42% | 2,041,400 |
| Sep 11, 2025 | 1,987.00 | 1,988.00 | 1,954.00 | 1,969.00 | 1,969.00 | -0.86% | 2,041,400 |
| Sep 10, 2025 | 1,937.00 | 1,986.00 | 1,934.00 | 1,986.00 | 1,986.00 | 2.74% | 1,754,900 |
| Sep 9, 2025 | 1,954.00 | 1,957.00 | 1,917.50 | 1,933.00 | 1,933.00 | -0.82% | 1,474,400 |
| Sep 8, 2025 | 1,941.00 | 1,955.50 | 1,924.00 | 1,949.00 | 1,949.00 | 0.41% | 1,207,800 |
| Sep 5, 2025 | 1,946.50 | 1,955.00 | 1,927.50 | 1,941.00 | 1,941.00 | -0.05% | 1,271,000 |
| Sep 4, 2025 | 1,920.50 | 1,947.00 | 1,911.50 | 1,942.00 | 1,942.00 | 1.60% | 1,293,000 |
| Sep 3, 2025 | 1,964.00 | 1,965.50 | 1,898.50 | 1,911.50 | 1,911.50 | -2.67% | 1,546,800 |
| Sep 2, 2025 | 1,952.50 | 1,969.00 | 1,942.00 | 1,964.00 | 1,964.00 | 0.74% | 1,490,600 |
| Sep 1, 2025 | 1,959.00 | 1,975.50 | 1,932.00 | 1,949.50 | 1,949.50 | -1.09% | 1,624,500 |
| Aug 29, 2025 | 1,977.00 | 1,978.00 | 1,964.00 | 1,971.00 | 1,971.00 | -0.45% | 1,098,500 |
| Aug 28, 2025 | 1,949.00 | 1,983.00 | 1,944.00 | 1,980.00 | 1,980.00 | 1.33% | 1,002,200 |
| Aug 27, 2025 | 1,966.00 | 1,971.50 | 1,951.00 | 1,954.00 | 1,954.00 | -0.59% | 1,042,800 |
| Aug 26, 2025 | 1,977.00 | 1,981.50 | 1,939.00 | 1,965.50 | 1,965.50 | -0.23% | 2,256,600 |
| Aug 25, 2025 | 1,991.00 | 1,998.50 | 1,962.00 | 1,970.00 | 1,970.00 | -0.30% | 1,373,300 |
| Aug 22, 2025 | 1,963.50 | 1,995.00 | 1,948.50 | 1,976.00 | 1,976.00 | 2.73% | 2,085,600 |
| Aug 21, 2025 | 1,911.50 | 1,931.50 | 1,898.00 | 1,923.50 | 1,923.50 | 0.68% | 1,110,300 |
| Aug 20, 2025 | 1,908.00 | 1,923.50 | 1,888.00 | 1,910.50 | 1,910.50 | 0.71% | 1,453,100 |
| Aug 19, 2025 | 1,930.00 | 1,933.00 | 1,892.50 | 1,897.00 | 1,897.00 | -1.53% | 1,373,400 |
| Aug 18, 2025 | 1,940.00 | 1,955.50 | 1,925.00 | 1,926.50 | 1,926.50 | -0.52% | 1,508,400 |
| Aug 15, 2025 | 1,898.00 | 1,936.50 | 1,895.50 | 1,936.50 | 1,936.50 | 2.49% | 1,747,800 |
| Aug 14, 2025 | 1,876.00 | 1,889.50 | 1,862.00 | 1,889.50 | 1,889.50 | 0.19% | 1,349,100 |
| Aug 13, 2025 | 1,891.00 | 1,899.50 | 1,872.00 | 1,886.00 | 1,886.00 | -0.26% | 1,691,200 |
| Aug 12, 2025 | 1,915.00 | 1,915.00 | 1,885.00 | 1,891.00 | 1,891.00 | 1.94% | 2,516,800 |
| Aug 8, 2025 | 1,843.00 | 1,879.00 | 1,814.50 | 1,855.00 | 1,855.00 | 0.84% | 2,419,900 |
| Aug 7, 2025 | 1,796.50 | 1,848.50 | 1,795.00 | 1,839.50 | 1,839.50 | 2.56% | 2,011,500 |
| Aug 6, 2025 | 1,781.00 | 1,802.50 | 1,778.00 | 1,793.50 | 1,793.50 | 0.34% | 1,254,200 |
| Aug 5, 2025 | 1,779.00 | 1,799.50 | 1,770.50 | 1,787.50 | 1,787.50 | 1.13% | 1,003,300 |
| Aug 4, 2025 | 1,768.00 | 1,771.00 | 1,745.50 | 1,767.50 | 1,767.50 | -2.32% | 1,581,800 |
| Aug 1, 2025 | 1,780.00 | 1,815.50 | 1,771.00 | 1,809.50 | 1,809.50 | 0.95% | 1,507,700 |
| Jul 31, 2025 | 1,771.00 | 1,796.00 | 1,770.50 | 1,792.50 | 1,792.50 | 1.96% | 1,721,700 |
| Jul 30, 2025 | 1,726.00 | 1,764.50 | 1,723.50 | 1,758.00 | 1,758.00 | 1.94% | 1,770,200 |
| Jul 29, 2025 | 1,720.00 | 1,728.50 | 1,713.00 | 1,724.50 | 1,724.50 | 0.03% | 1,200,800 |
| Jul 28, 2025 | 1,766.00 | 1,769.00 | 1,723.00 | 1,724.00 | 1,724.00 | -2.60% | 1,693,800 |
| Jul 25, 2025 | 1,783.50 | 1,784.50 | 1,761.50 | 1,770.00 | 1,770.00 | - | 1,328,000 |
| Jul 24, 2025 | 1,766.00 | 1,801.00 | 1,761.50 | 1,770.00 | 1,770.00 | 1.43% | 2,076,800 |
| Jul 23, 2025 | 1,722.00 | 1,753.00 | 1,704.00 | 1,745.00 | 1,745.00 | 2.74% | 3,184,500 |
| Jul 22, 2025 | 1,710.00 | 1,718.00 | 1,688.00 | 1,698.50 | 1,698.50 | -0.99% | 1,593,100 |
| Jul 18, 2025 | 1,730.50 | 1,738.00 | 1,712.50 | 1,715.50 | 1,715.50 | -0.41% | 910,300 |
| Jul 17, 2025 | 1,710.00 | 1,728.00 | 1,702.00 | 1,722.50 | 1,722.50 | 0.41% | 1,205,800 |
| Jul 16, 2025 | 1,696.00 | 1,718.50 | 1,688.50 | 1,715.50 | 1,715.50 | 0.32% | 1,258,100 |
| Jul 15, 2025 | 1,710.00 | 1,732.50 | 1,704.00 | 1,710.00 | 1,710.00 | 0.59% | 1,319,700 |