Skip to main content
Shinagawa Refra Co., Ltd. (TYO:5351)
Japan flag Japan · Delayed Price · Currency is JPY
2,248.00
+49.00 (2.23%)
Mar 10, 2026, 9:24 AM JST

Shinagawa Refra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,147.002,216.002,144.002,199.002,199.00-4.60%129,600
Mar 6, 20262,305.002,315.002,274.002,305.002,305.00-1.03%66,200
Mar 5, 20262,342.002,373.002,304.002,329.002,329.002.69%71,300
Mar 4, 20262,320.002,344.002,222.002,268.002,268.00-5.93%123,700
Mar 3, 20262,492.002,505.002,404.002,411.002,411.00-3.44%91,800
Mar 2, 20262,470.002,507.002,404.002,497.002,497.00-0.24%111,800
Feb 27, 20262,402.002,503.002,401.002,503.002,503.004.20%150,600
Feb 26, 20262,400.002,422.002,391.002,402.002,402.00-0.04%55,400
Feb 25, 20262,439.002,439.002,388.002,403.002,403.00-1.11%80,600
Feb 24, 20262,381.002,438.002,371.002,430.002,430.001.76%82,300
Feb 20, 20262,428.002,428.002,370.002,388.002,388.00-1.65%59,300
Feb 19, 20262,418.002,439.002,399.002,428.002,428.000.66%65,100
Feb 18, 20262,413.002,427.002,393.002,412.002,412.001.01%53,500
Feb 17, 20262,389.002,410.002,370.002,388.002,388.00-0.04%70,100
Feb 16, 20262,365.002,395.002,347.002,389.002,389.001.23%82,100
Feb 13, 20262,404.002,420.002,349.002,360.002,360.00-1.83%102,000
Feb 12, 20262,325.002,420.002,324.002,404.002,404.003.93%149,900
Feb 10, 20262,280.002,322.002,268.002,313.002,313.002.12%111,600
Feb 9, 20262,240.002,279.002,217.002,265.002,265.003.42%117,600
Feb 6, 20262,129.002,210.002,122.002,190.002,190.000.50%184,100
Feb 5, 20262,202.002,209.002,175.002,179.002,179.00-0.05%111,100
Feb 4, 20262,159.002,193.002,151.002,180.002,180.001.44%61,200
Feb 3, 20262,131.002,155.002,116.002,149.002,149.001.75%64,000
Feb 2, 20262,150.002,174.002,110.002,112.002,112.00-1.45%67,300
Jan 30, 20262,141.002,149.002,119.002,143.002,143.000.33%55,200
Jan 29, 20262,122.002,143.002,108.002,136.002,136.000.14%58,800
Jan 28, 20262,152.002,153.002,121.002,133.002,133.00-1.52%52,200
Jan 27, 20262,149.002,166.002,136.002,166.002,166.000.23%56,800
Jan 26, 20262,180.002,180.002,153.002,161.002,161.00-1.95%48,600
Jan 23, 20262,201.002,217.002,187.002,204.002,204.000.23%66,100
Jan 22, 20262,169.002,205.002,168.002,199.002,199.001.34%38,400
Jan 21, 20262,158.002,177.002,146.002,170.002,170.00-0.28%61,900
Jan 20, 20262,200.002,200.002,165.002,176.002,176.00-1.09%55,400
Jan 19, 20262,218.002,219.002,171.002,200.002,200.00-0.77%56,100
Jan 16, 20262,184.002,220.002,174.002,217.002,217.001.05%70,600
Jan 15, 20262,197.002,210.002,187.002,194.002,194.00-56,100
Jan 14, 20262,175.002,204.002,174.002,194.002,194.000.92%73,000
Jan 13, 20262,184.002,185.002,159.002,174.002,174.000.88%58,600
Jan 9, 20262,137.002,160.002,137.002,155.002,155.001.41%43,600
Jan 8, 20262,147.002,160.002,125.002,125.002,125.00-1.25%54,500
Jan 7, 20262,122.002,155.002,119.002,152.002,152.000.61%44,700
Jan 6, 20262,139.002,154.002,136.002,139.002,139.000.42%49,800
Jan 5, 20262,130.002,140.002,108.002,130.002,130.000.71%76,100
Dec 30, 20252,137.002,140.002,115.002,115.002,115.00-0.33%52,600
Dec 29, 20252,107.002,133.002,106.002,122.002,122.000.71%69,500
Dec 26, 20252,100.002,110.002,093.002,107.002,107.000.33%33,500
Dec 25, 20252,108.002,112.002,086.002,100.002,100.00-0.38%26,300
Dec 24, 20252,118.002,126.002,097.002,108.002,108.000.24%38,400
Dec 23, 20252,095.002,112.002,086.002,103.002,103.000.14%59,000
Dec 22, 20252,129.002,129.002,092.002,100.002,100.00-0.19%75,300
Dec 19, 20252,037.002,109.002,037.002,104.002,104.003.19%115,400
Dec 18, 20252,042.002,058.002,032.002,039.002,039.00-0.15%62,000
Dec 17, 20252,083.002,092.002,041.002,042.002,042.00-2.76%106,500
Dec 16, 20252,153.002,153.002,085.002,100.002,100.00-1.73%173,300
Dec 15, 20252,060.002,155.002,050.002,137.002,137.003.34%229,000
Dec 12, 20251,985.002,093.001,983.002,068.002,068.008.56%356,100
Dec 11, 20251,930.001,930.001,905.001,905.001,905.00-0.26%47,700
Dec 10, 20251,913.001,930.001,910.001,910.001,910.00-0.10%38,600
Dec 9, 20251,955.001,960.001,912.001,912.001,912.00-1.95%41,200
Dec 8, 20251,941.001,950.001,934.001,950.001,950.001.04%27,900
Dec 5, 20251,932.001,937.001,921.001,930.001,930.00-0.52%24,500
Dec 4, 20251,930.001,940.001,920.001,940.001,940.001.04%56,100
Dec 3, 20251,939.001,939.001,915.001,920.001,920.00-0.98%38,600
Dec 2, 20251,975.001,975.001,930.001,939.001,939.00-1.52%32,000
Dec 1, 20251,998.001,998.001,967.001,969.001,969.00-1.06%55,600
Nov 28, 20251,960.001,993.001,957.001,990.001,990.001.84%49,400
Nov 27, 20251,953.001,964.001,946.001,954.001,954.000.51%46,300
Nov 26, 20251,939.001,950.001,937.001,944.001,944.000.88%44,800
Nov 25, 20251,934.001,947.001,920.001,927.001,927.00-0.31%46,300
Nov 21, 20251,900.001,933.001,895.001,933.001,933.002.06%72,600
Nov 20, 20251,883.001,908.001,881.001,894.001,894.001.07%44,500
Nov 19, 20251,874.001,878.001,854.001,874.001,874.000.11%37,100
Nov 18, 20251,892.001,898.001,860.001,872.001,872.00-0.69%39,600
Nov 17, 20251,881.001,899.001,881.001,885.001,885.00-0.26%30,400
Nov 14, 20251,885.001,901.001,880.001,890.001,890.00-0.47%39,700
Nov 13, 20251,923.001,930.001,899.001,899.001,899.00-1.35%57,700
Nov 12, 20251,865.001,938.001,860.001,925.001,925.004.62%138,300
Nov 11, 20251,855.001,857.001,825.001,840.001,840.00-0.59%78,200
Nov 10, 20251,847.001,858.001,845.001,851.001,851.000.27%53,600
Nov 7, 20251,841.001,851.001,828.001,846.001,846.00-0.49%38,600
Nov 6, 20251,834.001,867.001,834.001,855.001,855.001.70%85,000
Nov 5, 20251,842.001,842.001,794.001,824.001,824.00-0.98%75,000
Nov 4, 20251,850.001,860.001,837.001,842.001,842.00-0.49%52,600
Oct 31, 20251,852.001,856.001,832.001,851.001,851.00-0.05%63,500
Oct 30, 20251,835.001,857.001,831.001,852.001,852.001.48%57,700
Oct 29, 20251,840.001,840.001,825.001,825.001,825.00-1.30%59,400
Oct 28, 20251,887.001,887.001,835.001,849.001,849.00-2.01%59,000
Oct 27, 20251,881.001,894.001,879.001,887.001,887.000.43%56,000
Oct 24, 20251,890.001,893.001,876.001,879.001,879.00-0.58%44,800
Oct 23, 20251,847.001,895.001,847.001,890.001,890.004.48%109,300
Oct 22, 20251,866.001,872.001,809.001,809.001,809.00-2.69%152,000
Oct 21, 20251,871.001,884.001,855.001,859.001,859.00-0.91%60,000
Oct 20, 20251,880.001,894.001,869.001,876.001,876.000.43%65,100
Oct 17, 20251,855.001,869.001,851.001,868.001,868.000.27%57,800
Oct 16, 20251,856.001,865.001,853.001,863.001,863.000.43%35,200
Oct 15, 20251,835.001,856.001,825.001,855.001,855.002.37%48,100
Oct 14, 20251,796.001,836.001,796.001,812.001,812.00-0.88%89,200
Oct 10, 20251,852.001,859.001,826.001,828.001,828.00-2.04%62,700
Oct 9, 20251,855.001,878.001,853.001,866.001,866.000.32%63,600
Oct 8, 20251,870.001,893.001,860.001,860.001,860.00-1.12%34,500