Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Shizuoka Financial Group, Inc. (5831) Historical Prices

1 Followers
JP:5831 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20263,201.003,229.003,177.003,200.003,200.00-0.03%1,938,6000.99
Nov 11, 20263,206.003,245.003,170.003,201.003,201.00+0.82%2,948,3001.51
Nov 10, 20263,141.003,204.003,116.003,175.003,175.00+9.35%3,167,2001.64
Nov 09, 20262,953.003,074.002,953.003,021.003,021.00+4.05%2,204,2001.15
Nov 06, 20262,889.002,919.002,810.002,903.502,903.50-5.70%3,222,1001.73
Nov 05, 20263,098.003,131.003,055.003,079.003,079.00+1.68%2,451,1001.32
Nov 04, 20263,063.003,087.002,913.003,028.003,028.00-0.07%2,123,8001.13
Nov 03, 20263,030.003,045.002,968.003,030.003,030.000.00%00.00
Nov 02, 20262,996.003,045.002,968.003,030.003,030.00-1.05%1,652,7000.86
Oct 30, 20263,110.003,133.003,027.003,062.003,062.00-1.92%1,929,8001.02
Oct 29, 20263,053.003,122.003,024.003,122.003,122.00+2.26%2,699,7001.43
Oct 28, 20263,066.003,066.003,014.003,053.003,053.00+0.76%2,498,9001.33
Oct 27, 20262,959.503,030.002,948.503,030.003,030.00+4.14%2,200,3001.17
Oct 26, 20262,888.002,968.002,876.002,909.502,909.50+0.54%1,977,1001.05
Oct 23, 20262,852.502,898.002,766.502,894.002,894.00-1.98%3,814,5002.05
Oct 22, 20263,064.003,079.002,952.002,952.502,952.50-4.01%2,644,2001.43
Oct 21, 20263,067.003,120.003,060.003,076.003,076.00+1.42%1,914,9001.04
Oct 20, 20263,120.003,150.003,013.003,033.003,033.00-4.50%2,566,6001.42
Oct 19, 20263,130.003,176.003,102.003,176.003,176.00-0.41%1,720,6000.95
Oct 16, 20263,127.003,201.003,127.003,189.003,189.00+2.41%2,741,8001.53
Oct 15, 20263,183.003,208.003,105.003,114.003,114.00-3.95%4,405,9002.56
Oct 14, 20263,365.003,377.003,242.003,242.003,242.00-4.39%3,130,8001.83
Oct 13, 20263,439.003,459.003,378.003,391.003,391.00+0.12%2,810,7001.66
Oct 12, 20263,387.003,459.003,370.003,387.003,387.000.00%00.00
Oct 09, 20263,426.003,459.003,370.003,387.003,387.00-1.25%2,456,8001.45
Oct 08, 20263,539.003,539.003,430.003,430.003,430.00-3.11%1,932,8001.14
Oct 07, 20263,620.003,653.003,540.003,540.003,540.00-2.88%1,629,1000.96
Oct 06, 20263,600.003,650.003,577.003,645.003,645.00+1.87%1,403,2000.83
Oct 05, 20263,571.003,595.003,535.003,578.003,578.00+0.28%1,736,1001.02
Oct 02, 20263,596.003,631.003,568.003,568.003,568.00-0.92%1,654,7000.96
Oct 01, 20263,645.003,645.003,516.003,601.003,601.00-0.99%2,509,1001.46
Sep 30, 20263,575.003,663.003,560.003,637.003,637.00+2.62%2,236,8001.30
Sep 29, 20263,545.003,588.003,510.003,544.003,544.00-1.14%1,863,1001.09
Sep 28, 20263,635.003,662.003,616.003,639.003,585.00+0.41%2,146,1001.26
Sep 25, 20263,500.003,625.003,494.003,624.003,570.22+4.74%1,952,3001.16
Sep 24, 20263,489.003,490.003,420.003,460.003,408.66-0.83%1,870,5001.11
Sep 23, 20263,489.003,520.003,448.003,489.003,437.230.00%00.00
Sep 22, 20263,489.003,520.003,448.003,489.003,437.230.00%00.00
Sep 21, 20263,489.003,520.003,448.003,489.003,437.230.00%00.00
Sep 18, 20263,511.003,520.003,448.003,489.003,437.23-0.40%1,984,0001.14
Sep 17, 20263,503.003,548.003,481.003,503.003,451.02+0.34%1,544,0000.89
Sep 16, 20263,506.003,549.003,480.003,491.003,439.20-0.63%1,459,1000.84
Sep 15, 20263,593.003,602.003,474.003,513.003,460.87-1.73%1,416,2000.81
Sep 14, 20263,550.003,606.003,522.003,575.003,521.95+0.68%1,137,2000.65
Sep 11, 20263,420.003,551.003,410.003,551.003,498.31+0.45%2,501,0001.43
Sep 10, 20263,444.003,549.003,438.003,535.003,482.54+2.76%2,249,0001.29
Sep 09, 20263,520.003,548.003,440.003,440.003,388.95-3.43%2,366,4001.36
Sep 08, 20263,602.003,637.003,560.003,562.003,509.14-2.44%1,672,5000.96
Sep 07, 20263,688.003,699.003,636.003,651.003,596.82-0.54%1,215,2000.69
Sep 04, 20263,689.003,695.003,607.003,671.003,616.53+0.36%2,459,4001.40