Stock listing
Lang & Schwarz:A3DT3P Shizuoka Financial Group, Inc. Aktie
German listing (Lang & Schwarz) of Shizuoka Financial Group, Inc. · home listing Tokyo:5831
Follow Shizuoka Financial Group, Inc. into a list and get an email when it puts out news.
Home listing price · TSE:5831
¥3,079.00 JPY +51.00 (+1.7%)
Close on Nov 5, 2026 · This listing has no price on 6ix; the price shown is the home listing's, TSE:5831 · Price from Kabutan
- Day range
- ¥3,055.00 – ¥3,131.00 JPYNov 5, 2026
- Volume
- 2.45M sharesNov 5, 2026
- Market cap
- ¥1.79T JPYAt the close on Nov 5, 2026 · price × 580.1M shares outstanding
- Traded on an average day
- ¥7.00B JPYMedian day 1.93M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Frankfurt:P2U | €17.20 EUR | +0.20 (+1.2%) | — | €17.20 | €17.20 | €17.20 | €17.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:5831 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,079.00 | +51.00 | +1.7% | ¥3,098.00 | ¥3,131.00 | ¥3,055.00 | 2,451,100 | |
| ¥3,028.00 | -2.00 | -0.1% | ¥3,063.00 | ¥3,087.00 | ¥2,913.00 | 2,123,800 | |
| ¥3,030.00 | -32.00 | -1.0% | ¥2,996.00 | ¥3,045.00 | ¥2,968.00 | 1,652,700 | |
| ¥3,062.00 | -60.00 | -1.9% | ¥3,110.00 | ¥3,133.00 | ¥3,027.00 | 1,929,800 | |
| ¥3,122.00 | +69.00 | +2.3% | ¥3,053.00 | ¥3,122.00 | ¥3,024.00 | 2,699,700 | |
| ¥3,053.00 | +23.00 | +0.8% | ¥3,066.00 | ¥3,066.00 | ¥3,014.00 | 2,498,900 | |
| ¥3,030.00 | +120.50 | +4.1% | ¥2,959.50 | ¥3,030.00 | ¥2,948.50 | 2,200,300 | |
| ¥2,909.50 | +15.50 | +0.5% | ¥2,888.00 | ¥2,968.00 | ¥2,876.00 | 1,977,100 | |
| ¥2,894.00 | -58.50 | -2.0% | ¥2,852.50 | ¥2,898.00 | ¥2,766.50 | 3,814,500 | |
| ¥2,952.50 | -123.50 | -4.0% | ¥3,064.00 | ¥3,079.00 | ¥2,952.00 | 2,644,200 | |
| ¥3,076.00 | +43.00 | +1.4% | ¥3,067.00 | ¥3,120.00 | ¥3,060.00 | 1,914,900 | |
| ¥3,033.00 | -143.00 | -4.5% | ¥3,120.00 | ¥3,150.00 | ¥3,013.00 | 2,566,600 | |
| ¥3,176.00 | -13.00 | -0.4% | ¥3,130.00 | ¥3,176.00 | ¥3,102.00 | 1,720,600 | |
| ¥3,189.00 | +75.00 | +2.4% | ¥3,127.00 | ¥3,201.00 | ¥3,127.00 | 2,741,800 | |
| ¥3,114.00 | -128.00 | -3.9% | ¥3,183.00 | ¥3,208.00 | ¥3,105.00 | 4,405,900 | |
| ¥3,242.00 | -149.00 | -4.4% | ¥3,365.00 | ¥3,377.00 | ¥3,242.00 | 3,130,800 | |
| ¥3,391.00 | +4.00 | +0.1% | ¥3,439.00 | ¥3,459.00 | ¥3,378.00 | 2,810,700 | |
| ¥3,387.00 | -43.00 | -1.3% | ¥3,426.00 | ¥3,459.00 | ¥3,370.00 | 2,456,800 | |
| ¥3,430.00 | -110.00 | -3.1% | ¥3,539.00 | ¥3,539.00 | ¥3,430.00 | 1,932,800 | |
| ¥3,540.00 | -105.00 | -2.9% | ¥3,620.00 | ¥3,653.00 | ¥3,540.00 | 1,629,100 | |
| ¥3,645.00 | +67.00 | +1.9% | ¥3,600.00 | ¥3,650.00 | ¥3,577.00 | 1,403,200 | |
| ¥3,578.00 | +10.00 | +0.3% | ¥3,571.00 | ¥3,595.00 | ¥3,535.00 | 1,736,100 | |
| ¥3,568.00 | -33.00 | -0.9% | ¥3,596.00 | ¥3,631.00 | ¥3,568.00 | 1,654,700 | |
| ¥3,601.00 | -36.00 | -1.0% | ¥3,645.00 | ¥3,645.00 | ¥3,516.00 | 2,509,100 | |
| ¥3,637.00 | +93.00 | +2.6% | ¥3,575.00 | ¥3,663.00 | ¥3,560.00 | 2,236,800 | |
| ¥3,544.00 | -95.00 | -2.6% | ¥3,545.00 | ¥3,588.00 | ¥3,510.00 | 1,863,100 | |
| ¥3,639.00 | +15.00 | +0.4% | ¥3,635.00 | ¥3,662.00 | ¥3,616.00 | 2,146,100 | |
| ¥3,624.00 | +164.00 | +4.7% | ¥3,500.00 | ¥3,625.00 | ¥3,494.00 | 1,952,300 | |
| ¥3,460.00 | -29.00 | -0.8% | ¥3,489.00 | ¥3,490.00 | ¥3,420.00 | 1,870,500 | |
| ¥3,489.00 | -14.00 | -0.4% | ¥3,511.00 | ¥3,520.00 | ¥3,448.00 | 1,984,000 | |
| ¥3,503.00 | +12.00 | +0.3% | ¥3,503.00 | ¥3,548.00 | ¥3,481.00 | 1,544,000 | |
| ¥3,491.00 | -22.00 | -0.6% | ¥3,506.00 | ¥3,549.00 | ¥3,480.00 | 1,459,100 | |
| ¥3,513.00 | -62.00 | -1.7% | ¥3,593.00 | ¥3,602.00 | ¥3,474.00 | 1,416,200 | |
| ¥3,575.00 | +24.00 | +0.7% | ¥3,550.00 | ¥3,606.00 | ¥3,522.00 | 1,137,200 | |
| ¥3,551.00 | +16.00 | +0.5% | ¥3,420.00 | ¥3,551.00 | ¥3,410.00 | 2,501,000 | |
| ¥3,535.00 | +95.00 | +2.8% | ¥3,444.00 | ¥3,549.00 | ¥3,438.00 | 2,249,000 | |
| ¥3,440.00 | -122.00 | -3.4% | ¥3,520.00 | ¥3,548.00 | ¥3,440.00 | 2,366,400 | |
| ¥3,562.00 | -89.00 | -2.4% | ¥3,602.00 | ¥3,637.00 | ¥3,560.00 | 1,672,500 | |
| ¥3,651.00 | -20.00 | -0.5% | ¥3,688.00 | ¥3,699.00 | ¥3,636.00 | 1,215,200 | |
| ¥3,671.00 | +13.00 | +0.4% | ¥3,689.00 | ¥3,695.00 | ¥3,607.00 | 2,459,400 | |
| ¥3,658.00 | +19.00 | +0.5% | ¥3,673.00 | ¥3,705.00 | ¥3,638.00 | 2,063,000 | |
| ¥3,639.00 | -47.00 | -1.3% | ¥3,620.00 | ¥3,692.00 | ¥3,620.00 | 2,173,300 | |
| ¥3,686.00 | -2.00 | -0.1% | ¥3,639.00 | ¥3,701.00 | ¥3,611.00 | 1,723,600 | |
| ¥3,688.00 | +38.00 | +1.0% | ¥3,621.00 | ¥3,712.00 | ¥3,600.00 | 2,000,100 | |
| ¥3,650.00 | +32.00 | +0.9% | ¥3,630.00 | ¥3,679.00 | ¥3,603.00 | 1,791,200 | |
| ¥3,618.00 | +52.00 | +1.5% | ¥3,570.00 | ¥3,624.00 | ¥3,545.00 | 1,732,800 | |
| ¥3,566.00 | +43.00 | +1.2% | ¥3,500.00 | ¥3,580.00 | ¥3,500.00 | 1,334,900 | |
| ¥3,523.00 | +105.00 | +3.1% | ¥3,444.00 | ¥3,542.00 | ¥3,435.00 | 1,309,500 | |
| ¥3,418.00 | -32.00 | -0.9% | ¥3,485.00 | ¥3,491.00 | ¥3,418.00 | 1,268,800 | |
| ¥3,450.00 | +68.00 | +2.0% | ¥3,350.00 | ¥3,462.00 | ¥3,350.00 | 1,739,000 | |
| ¥3,382.00 | -18.00 | -0.5% | ¥3,371.00 | ¥3,402.00 | ¥3,346.00 | 1,876,900 | |
| ¥3,400.00 | -166.00 | -4.7% | ¥3,556.00 | ¥3,556.00 | ¥3,385.00 | 2,132,000 | |
| ¥3,566.00 | +18.00 | +0.5% | ¥3,565.00 | ¥3,618.00 | ¥3,554.00 | 1,812,400 | |
| ¥3,548.00 | +35.00 | +1.0% | ¥3,531.00 | ¥3,551.00 | ¥3,499.00 | 1,663,700 | |
| ¥3,513.00 | +33.00 | +0.9% | ¥3,525.00 | ¥3,582.00 | ¥3,489.00 | 2,750,000 | |
| ¥3,480.00 | +78.00 | +2.3% | ¥3,451.00 | ¥3,480.00 | ¥3,390.00 | 1,923,100 | |
| ¥3,402.00 | +54.00 | +1.6% | ¥3,391.00 | ¥3,436.00 | ¥3,350.00 | 1,703,000 | |
| ¥3,348.00 | -65.00 | -1.9% | ¥3,420.00 | ¥3,434.00 | ¥3,317.00 | 2,002,400 | |
| ¥3,413.00 | +146.00 | +4.5% | ¥3,337.00 | ¥3,460.00 | ¥3,296.00 | 3,414,800 | |
| ¥3,267.00 | +46.00 | +1.4% | ¥3,256.00 | ¥3,312.00 | ¥3,239.00 | 1,914,800 | |
| ¥3,221.00 | +58.00 | +1.8% | ¥3,180.00 | ¥3,240.00 | ¥3,155.00 | 1,622,000 |
- Ticker
- Lang & Schwarz:A3DT3P
- Asset type
- Stock
- Exchange
- Lang & Schwarz
- Currency
- EUR
What changed lately
Latest news release · Sep 10, 2026
Notice Concerning the Status and Results of Treasury Stock Acquisition
Latest deck · May 2026
FY2025 Earnings Presentation
Earnings · 73 slides
Latest news
Notice Concerning the Status and Results of Treasury Stock Acquisition
Sep 10, 2026
Closed ¥3,535.00 (+2.8%) on Sep 10, 2026
Notice Concerning Acquisition Status of Treasury Stock
Sep 1, 2026
Closed ¥3,686.00 (-0.1%) on Sep 1, 2026
Notice Concerning Result of Own Shares Acquisition through the Off-Auction Own Share Repurchase Trading System (ToSTNeT-3)
Aug 9, 2026
Closed ¥3,348.00 (-1.9%) on Aug 10, 2026
Notice Concerning Acquisition of Own Shares through the Off-Auction Own Share Repurchase Trading System (ToSTNeT-3)
Aug 7, 2026
Closed ¥3,348.00 (-1.9%) on Aug 10, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 [Japanese GAAP]
Aug 6, 2026
Closed ¥3,267.00 (+1.4%) on Aug 6, 2026
Shizuoka Financial Group completes disposal of treasury stock as restricted share-based compensation
Jul 17, 2026
Closed ¥3,148.00 (-5.8%) on Jul 17, 2026
Decks
FY2025 Earnings Presentation
Earnings · 73 slides · May 2026
Investor Presentation (April 2026)
Investor deck · 38 slides · April 2026
H1 FY2025 Earnings Presentation
Earnings · 68 slides · November 2025
H1 FY2024 Earnings Presentation
Earnings · 64 slides · Nov 18, 2024
Shizuoka Financial Group, Inc. on 6ix
- News releases
- 7 in the last 12 months · 7 in all · newest Sep 10, 2026 · oldest 2026
- Decks
- 4 decks · latest May 2026
Where Shizuoka Financial Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:5831 しずおかフィナンシャルグループ · Home listing | Tokyo | Japan | JPY |
| OTC:SFGIF | OTC | United States | USD |
| Lang & Schwarz:A3DT3P · This page | Lang & Schwarz | Germany | EUR |
| LS Exchange:A3DT3P | LS Exchange | Germany | EUR |
| gettex:P2U | gettex | Germany | EUR |
| Frankfurt:P2U | Frankfurt | Germany | EUR |
| Hanover:P2U | Hanover | Germany | EUR |
| Dusseldorf:P2U | Dusseldorf | Germany | EUR |
| Munich:P2U | Munich | Germany | EUR |
| Tradegate:P2U | Tradegate | Germany | EUR |
| Hamburg:P2U | Hamburg | Germany | EUR |
| Stuttgart:P2U | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Shizuoka Financial Group, Inc.