JPX · 5831 · stock
Shizuoka Financial Group,Inc. (5831) stock price history
Every JPX trading session of Shizuoka Financial Group,Inc. from Oct 3, 2022 to Nov 13, 2026: 1,002 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5831 adjusted close, 2022 to 2026
- ¥3,688
- All time high, 2026
- ¥3,712
- 52 week high, ¥2,063 low
- 1,002
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
5831 key facts
- Shizuoka Financial Group,Inc. (5831) closed at ¥3,232 on Nov 13, 2026 on JPX.
- 5831's all time high close is ¥3,688, set on Aug 31, 2026; its all time low close is ¥759.96 on Oct 5, 2022.
- 5831's 52 week range is ¥2,063 to ¥3,712.
- 5831 returned +53.8% over the year to Nov 13, 2026.
- Since Oct 3, 2022 5831 returned +317%, +41.5% a year compounded.
- 5831's deepest drawdown was -29.2% from Jun 3, 2024 to Aug 5, 2024.
- DataCedar holds 1,002 daily sessions of 5831 history from Oct 3, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5831 price chart, 2022 to 2026
5831 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -7.1% |
| 6 months | +11.7% |
| Year to date | +34.9% |
| 1 year | +53.8% |
| 3 years | +190.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 3, 2022 | +316.5% |
| Compound annual growth, 4.1 years | +41.5% |
5831 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,688 on Aug 31, 2026
- All time low close
- ¥759.96 on Oct 5, 2022
- 52 week high
- ¥3,712 on Aug 31, 2026
- 52 week low
- ¥2,063 on Nov 18, 2025
- Deepest drawdown
- -29.2% from Jun 3, 2024 to Aug 5, 2024, recovered Feb 21, 2025
- Best single session
- +9.1% on Apr 10, 2025
- Worst single session
- -15.6% on Aug 5, 2024
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2022
- 4.2×
- Best calendar year
- 2025, +97%
- Worst calendar year
- 2024, +11%
5831 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 3, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,414 | ¥3,712 | ¥2,398 | ¥3,232 | +34.9% | 424.7M | 206 |
| 2025 | ¥1,224 | ¥2,430 | ¥1,210 | ¥2,397 | +97.0% | 573.7M | 243 |
| 2024 | ¥1,093 | ¥1,540 | ¥1,058 | ¥1,217 | +11.4% | 500.2M | 245 |
| 2023 | ¥947.29 | ¥1,206 | ¥802.57 | ¥1,093 | +16.6% | 411.4M | 246 |
| 2022 | ¥775.94 | ¥958.83 | ¥751.97 | ¥936.63 | n/a | 140.9M | 62 |
5831 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥3,232 | +5.6% |
| October 2026 | ¥3,062 | -15.8% |
| September 2026 | ¥3,637 | -1.4% |
| August 2026 | ¥3,688 | +16.0% |
| July 2026 | ¥3,180 | +5.1% |
| June 2026 | ¥3,025 | +5.4% |
| May 2026 | ¥2,871 | +4.4% |
| April 2026 | ¥2,751 | +7.4% |
| March 2026 | ¥2,563 | -17.3% |
| February 2026 | ¥3,098 | +24.9% |
| January 2026 | ¥2,481 | +3.5% |
| December 2025 | ¥2,397 | +7.5% |
About the 5831 data
Daily bars. 1,002 sessions from Oct 3, 2022 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A5831/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5831 share price history
