Shizuoka Financial Group, Inc. 5831
TSE · Japan · Finance
¥3,601.00-36.00 (-0.99%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,601.00 | -0.99% | ¥3,645.00 | ¥3,645.00 | ¥3,516.00 | 2.51M |
| 2026-09-30 | ¥3,637.00 | +2.62% | ¥3,575.00 | ¥3,663.00 | ¥3,560.00 | 2.24M |
| 2026-09-29 | ¥3,544.00 | -2.61% | ¥3,545.00 | ¥3,588.00 | ¥3,510.00 | 1.86M |
| 2026-09-28 | ¥3,639.00 | +0.41% | ¥3,635.00 | ¥3,662.00 | ¥3,616.00 | 2.15M |
| 2026-09-25 | ¥3,624.00 | +4.74% | ¥3,500.00 | ¥3,625.00 | ¥3,494.00 | 1.95M |
| 2026-09-24 | ¥3,460.00 | -0.83% | ¥3,489.00 | ¥3,490.00 | ¥3,420.00 | 1.87M |
| 2026-09-18 | ¥3,489.00 | -0.40% | ¥3,511.00 | ¥3,520.00 | ¥3,448.00 | 1.98M |
| 2026-09-17 | ¥3,503.00 | +0.34% | ¥3,503.00 | ¥3,548.00 | ¥3,481.00 | 1.54M |
| 2026-09-16 | ¥3,491.00 | -0.63% | ¥3,506.00 | ¥3,549.00 | ¥3,480.00 | 1.46M |
| 2026-09-15 | ¥3,513.00 | -1.73% | ¥3,593.00 | ¥3,602.00 | ¥3,474.00 | 1.42M |
| 2026-09-14 | ¥3,575.00 | +0.68% | ¥3,550.00 | ¥3,606.00 | ¥3,522.00 | 1.14M |
| 2026-09-11 | ¥3,551.00 | +0.45% | ¥3,420.00 | ¥3,551.00 | ¥3,410.00 | 2.50M |
| 2026-09-10 | ¥3,535.00 | +2.76% | ¥3,444.00 | ¥3,549.00 | ¥3,438.00 | 2.25M |
| 2026-09-09 | ¥3,440.00 | -3.43% | ¥3,520.00 | ¥3,548.00 | ¥3,440.00 | 2.37M |
| 2026-09-08 | ¥3,562.00 | -2.44% | ¥3,602.00 | ¥3,637.00 | ¥3,560.00 | 1.67M |
| 2026-09-07 | ¥3,651.00 | -0.54% | ¥3,688.00 | ¥3,699.00 | ¥3,636.00 | 1.22M |
| 2026-09-04 | ¥3,671.00 | +0.36% | ¥3,689.00 | ¥3,695.00 | ¥3,607.00 | 2.46M |
| 2026-09-03 | ¥3,658.00 | +0.52% | ¥3,673.00 | ¥3,705.00 | ¥3,638.00 | 2.06M |
| 2026-09-02 | ¥3,639.00 | -1.28% | ¥3,620.00 | ¥3,692.00 | ¥3,620.00 | 2.17M |
| 2026-09-01 | ¥3,686.00 | -0.05% | ¥3,639.00 | ¥3,701.00 | ¥3,611.00 | 1.72M |
| 2026-08-31 | ¥3,688.00 | +1.04% | ¥3,621.00 | ¥3,712.00 | ¥3,600.00 | 2.00M |
| 2026-08-28 | ¥3,650.00 | +0.88% | ¥3,630.00 | ¥3,679.00 | ¥3,603.00 | 1.79M |
| 2026-08-27 | ¥3,618.00 | +1.46% | ¥3,570.00 | ¥3,624.00 | ¥3,545.00 | 1.73M |
| 2026-08-26 | ¥3,566.00 | +1.22% | ¥3,500.00 | ¥3,580.00 | ¥3,500.00 | 1.33M |
| 2026-08-25 | ¥3,523.00 | +3.07% | ¥3,444.00 | ¥3,542.00 | ¥3,435.00 | 1.31M |
| 2026-08-24 | ¥3,418.00 | -0.93% | ¥3,485.00 | ¥3,491.00 | ¥3,418.00 | 1.27M |
| 2026-08-21 | ¥3,450.00 | +2.01% | ¥3,350.00 | ¥3,462.00 | ¥3,350.00 | 1.74M |
| 2026-08-20 | ¥3,382.00 | -0.53% | ¥3,371.00 | ¥3,402.00 | ¥3,346.00 | 1.88M |
| 2026-08-19 | ¥3,400.00 | -4.66% | ¥3,556.00 | ¥3,556.00 | ¥3,385.00 | 2.13M |
| 2026-08-18 | ¥3,566.00 | +0.51% | ¥3,565.00 | ¥3,618.00 | ¥3,554.00 | 1.81M |
| 2026-08-17 | ¥3,548.00 | +1.00% | ¥3,531.00 | ¥3,551.00 | ¥3,499.00 | 1.66M |
| 2026-08-14 | ¥3,513.00 | +0.95% | ¥3,525.00 | ¥3,582.00 | ¥3,489.00 | 2.75M |
| 2026-08-13 | ¥3,480.00 | +2.29% | ¥3,451.00 | ¥3,480.00 | ¥3,390.00 | 1.92M |
| 2026-08-12 | ¥3,402.00 | +1.61% | ¥3,391.00 | ¥3,436.00 | ¥3,350.00 | 1.70M |
| 2026-08-10 | ¥3,348.00 | -1.90% | ¥3,420.00 | ¥3,434.00 | ¥3,317.00 | 2.00M |
| 2026-08-07 | ¥3,413.00 | +4.47% | ¥3,337.00 | ¥3,460.00 | ¥3,296.00 | 3.41M |
| 2026-08-06 | ¥3,267.00 | +1.43% | ¥3,256.00 | ¥3,312.00 | ¥3,239.00 | 1.91M |
| 2026-08-05 | ¥3,221.00 | +1.83% | ¥3,180.00 | ¥3,240.00 | ¥3,155.00 | 1.62M |
| 2026-08-04 | ¥3,163.00 | -0.57% | ¥3,186.00 | ¥3,218.00 | ¥3,111.00 | 1.14M |
| 2026-08-03 | ¥3,181.00 | +0.03% | ¥3,197.00 | ¥3,227.00 | ¥3,052.00 | 2.14M |
| 2026-07-31 | ¥3,180.00 | +0.63% | ¥3,208.00 | ¥3,223.00 | ¥3,129.00 | 1.79M |
| 2026-07-30 | ¥3,160.00 | -2.98% | ¥3,158.00 | ¥3,193.00 | ¥3,130.00 | 2.09M |
| 2026-07-29 | ¥3,257.00 | -1.00% | ¥3,289.00 | ¥3,296.00 | ¥3,180.00 | 2.47M |
| 2026-07-28 | ¥3,290.00 | -5.00% | ¥3,400.00 | ¥3,404.00 | ¥3,286.00 | 2.37M |
| 2026-07-27 | ¥3,463.00 | +2.46% | ¥3,437.00 | ¥3,470.00 | ¥3,403.00 | 1.60M |
| 2026-07-24 | ¥3,380.00 | +0.54% | ¥3,314.00 | ¥3,393.00 | ¥3,311.00 | 1.19M |
| 2026-07-23 | ¥3,362.00 | +0.72% | ¥3,338.00 | ¥3,384.00 | ¥3,316.00 | 1.25M |
| 2026-07-22 | ¥3,338.00 | +2.30% | ¥3,280.00 | ¥3,370.00 | ¥3,271.00 | 1.69M |
| 2026-07-21 | ¥3,263.00 | +3.65% | ¥3,214.00 | ¥3,264.00 | ¥3,163.00 | 1.50M |
| 2026-07-17 | ¥3,148.00 | -5.83% | ¥3,346.00 | ¥3,360.00 | ¥3,088.00 | 2.21M |
| 2026-07-16 | ¥3,343.00 | -1.21% | ¥3,381.00 | ¥3,399.00 | ¥3,338.00 | 1.58M |
| 2026-07-15 | ¥3,384.00 | +2.11% | ¥3,321.00 | ¥3,389.00 | ¥3,315.00 | 1.47M |
| 2026-07-14 | ¥3,314.00 | +0.85% | ¥3,286.00 | ¥3,332.00 | ¥3,258.00 | 1.42M |
| 2026-07-13 | ¥3,286.00 | +0.21% | ¥3,299.00 | ¥3,348.00 | ¥3,278.00 | 1.58M |
| 2026-07-10 | ¥3,279.00 | -1.12% | ¥3,364.00 | ¥3,390.00 | ¥3,276.00 | 1.70M |
| 2026-07-09 | ¥3,316.00 | -1.40% | ¥3,328.00 | ¥3,358.00 | ¥3,283.00 | 1.62M |
| 2026-07-08 | ¥3,363.00 | +0.18% | ¥3,333.00 | ¥3,417.00 | ¥3,326.00 | 2.71M |
| 2026-07-07 | ¥3,357.00 | +0.48% | ¥3,443.00 | ¥3,448.00 | ¥3,357.00 | 3.06M |
| 2026-07-06 | ¥3,341.00 | +3.37% | ¥3,287.00 | ¥3,344.00 | ¥3,231.00 | 1.92M |
| 2026-07-03 | ¥3,232.00 | +4.39% | ¥3,150.00 | ¥3,233.00 | ¥3,139.00 | 2.10M |
| 2026-07-02 | ¥3,096.00 | +1.71% | ¥3,110.00 | ¥3,143.00 | ¥3,074.00 | 1.45M |
| 2026-07-01 | ¥3,044.00 | +0.63% | ¥3,018.00 | ¥3,070.00 | ¥3,012.00 | 1.15M |
| 2026-06-30 | ¥3,025.00 | -0.26% | ¥3,050.00 | ¥3,076.00 | ¥3,025.00 | 1.25M |
| 2026-06-29 | ¥3,033.00 | +0.03% | ¥3,050.00 | ¥3,068.00 | ¥3,013.00 | 1.38M |
| 2026-06-26 | ¥3,032.00 | +1.37% | ¥2,997.50 | ¥3,039.00 | ¥2,994.50 | 1.55M |
| 2026-06-25 | ¥2,991.00 | +0.91% | ¥3,014.00 | ¥3,023.00 | ¥2,956.00 | 1.31M |
| 2026-06-24 | ¥2,964.00 | -1.59% | ¥3,002.00 | ¥3,047.00 | ¥2,947.50 | 1.46M |
| 2026-06-23 | ¥3,012.00 | -0.66% | ¥3,079.00 | ¥3,085.00 | ¥3,012.00 | 1.61M |
| 2026-06-22 | ¥3,032.00 | +0.20% | ¥3,008.00 | ¥3,039.00 | ¥2,982.50 | 1.22M |
| 2026-06-19 | ¥3,026.00 | -2.86% | ¥3,090.00 | ¥3,102.00 | ¥3,003.00 | 2.01M |
| 2026-06-18 | ¥3,115.00 | +2.74% | ¥3,071.00 | ¥3,120.00 | ¥3,040.00 | 1.54M |
| 2026-06-17 | ¥3,032.00 | -1.21% | ¥3,106.00 | ¥3,141.00 | ¥3,032.00 | 1.52M |
| 2026-06-16 | ¥3,069.00 | -1.67% | ¥3,086.00 | ¥3,089.00 | ¥2,997.00 | 2.35M |
| 2026-06-15 | ¥3,121.00 | +2.26% | ¥3,131.00 | ¥3,184.00 | ¥3,086.00 | 1.88M |
| 2026-06-12 | ¥3,052.00 | +2.64% | ¥3,055.00 | ¥3,095.00 | ¥3,021.00 | 2.13M |
| 2026-06-11 | ¥2,973.50 | +0.02% | ¥2,950.00 | ¥2,980.00 | ¥2,909.50 | 1.69M |
| 2026-06-10 | ¥2,973.00 | -0.75% | ¥2,987.00 | ¥3,098.00 | ¥2,961.00 | 1.95M |
| 2026-06-09 | ¥2,995.50 | +3.40% | ¥2,932.50 | ¥3,014.00 | ¥2,910.00 | 2.31M |
| 2026-06-08 | ¥2,897.00 | +0.02% | ¥2,875.50 | ¥2,897.50 | ¥2,831.50 | 1.82M |
| 2026-06-05 | ¥2,896.50 | +1.03% | ¥2,942.00 | ¥2,963.50 | ¥2,886.00 | 1.94M |
| 2026-06-04 | ¥2,867.00 | +1.13% | ¥2,820.50 | ¥2,937.00 | ¥2,778.50 | 2.22M |
| 2026-06-03 | ¥2,835.00 | +1.30% | ¥2,825.00 | ¥2,857.00 | ¥2,786.00 | 2.03M |
| 2026-06-02 | ¥2,798.50 | -0.55% | ¥2,749.50 | ¥2,809.00 | ¥2,720.50 | 1.44M |
| 2026-06-01 | ¥2,814.00 | -1.99% | ¥2,842.00 | ¥2,862.00 | ¥2,794.50 | 1.79M |
| 2026-05-29 | ¥2,871.00 | +0.86% | ¥2,834.00 | ¥2,907.50 | ¥2,830.00 | 1.98M |
| 2026-05-28 | ¥2,846.50 | -2.22% | ¥2,910.00 | ¥2,914.00 | ¥2,827.00 | 1.75M |
| 2026-05-27 | ¥2,911.00 | -1.49% | ¥2,944.50 | ¥2,953.00 | ¥2,883.00 | 1.30M |
| 2026-05-26 | ¥2,955.00 | -1.27% | ¥2,969.50 | ¥2,988.00 | ¥2,923.50 | 1.43M |
| 2026-05-25 | ¥2,993.00 | -0.13% | ¥2,980.00 | ¥3,012.00 | ¥2,954.50 | 1.58M |
| 2026-05-22 | ¥2,997.00 | -0.23% | ¥3,010.00 | ¥3,032.00 | ¥2,967.50 | 1.52M |