Skip to main content
Shinagawa Refra Co., Ltd. (TYO:5351)
Japan flag Japan · Delayed Price · Currency is JPY
1,927.00
+17.00 (0.89%)
Apr 28, 2026, 3:30 PM JST

Shinagawa Refra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,903.001,927.001,897.001,927.001,927.000.89%81,500
Apr 27, 20261,910.001,933.001,902.001,910.001,910.00-0.16%70,800
Apr 24, 20261,938.001,950.001,906.001,913.001,913.00-1.03%74,700
Apr 23, 20261,946.001,947.001,913.001,933.001,933.00-0.92%91,000
Apr 22, 20261,991.001,996.001,950.001,951.001,951.00-2.16%118,500
Apr 21, 20262,001.002,015.001,993.001,994.001,994.00-0.35%56,300
Apr 20, 20262,037.002,037.001,991.002,001.002,001.00-1.14%98,800
Apr 17, 20262,054.002,074.002,021.002,024.002,024.00-1.56%118,600
Apr 16, 20262,066.002,069.002,054.002,056.002,056.00-0.24%39,100
Apr 15, 20262,076.002,098.002,055.002,061.002,061.00-47,700
Apr 14, 20262,077.002,087.002,046.002,061.002,061.00-0.15%44,800
Apr 13, 20262,081.002,106.002,053.002,064.002,064.00-1.20%51,300
Apr 10, 20262,117.002,121.002,083.002,089.002,089.00-0.81%63,700
Apr 9, 20262,139.002,153.002,106.002,106.002,106.00-1.54%67,400
Apr 8, 20262,165.002,166.002,134.002,139.002,139.002.10%97,200
Apr 7, 20262,096.002,120.002,082.002,095.002,095.000.67%49,700
Apr 6, 20262,100.002,109.002,079.002,081.002,081.00-0.67%50,400
Apr 3, 20262,107.002,115.002,092.002,095.002,095.000.53%27,500
Apr 2, 20262,133.002,153.002,084.002,084.002,084.00-1.19%60,000
Apr 1, 20262,114.002,114.002,072.002,109.002,109.003.59%60,700
Mar 31, 20262,059.002,093.002,036.002,036.002,036.00-1.55%93,700
Mar 30, 20262,010.002,076.002,010.002,068.002,068.00-3.81%97,000
Mar 27, 20262,142.002,169.002,131.002,150.002,105.000.42%107,100
Mar 26, 20262,178.002,178.002,119.002,141.002,096.19-1.25%48,500
Mar 25, 20262,138.002,175.002,138.002,168.002,122.622.51%88,200
Mar 24, 20262,123.002,135.002,100.002,115.002,070.731.93%51,100
Mar 23, 20262,088.002,088.002,039.002,075.002,031.57-2.86%105,200
Mar 19, 20262,201.002,201.002,136.002,136.002,091.29-4.30%87,000
Mar 18, 20262,218.002,232.002,208.002,232.002,185.282.20%56,100
Mar 17, 20262,194.002,221.002,169.002,184.002,138.290.18%51,500
Mar 16, 20262,189.002,207.002,160.002,180.002,134.37-0.59%45,600
Mar 13, 20262,180.002,213.002,180.002,193.002,147.10-1.13%62,200
Mar 12, 20262,238.002,250.002,205.002,218.002,171.58-2.63%67,700
Mar 11, 20262,295.002,308.002,271.002,278.002,230.321.02%43,000
Mar 10, 20262,295.002,295.002,234.002,255.002,207.802.55%80,000
Mar 9, 20262,147.002,216.002,144.002,199.002,152.97-4.60%129,600
Mar 6, 20262,305.002,315.002,274.002,305.002,256.76-1.03%66,200
Mar 5, 20262,342.002,373.002,304.002,329.002,280.252.69%71,300
Mar 4, 20262,320.002,344.002,222.002,268.002,220.53-5.93%123,700
Mar 3, 20262,492.002,505.002,404.002,411.002,360.54-3.44%91,800
Mar 2, 20262,470.002,507.002,404.002,497.002,444.74-0.24%111,800
Feb 27, 20262,402.002,503.002,401.002,503.002,450.614.20%150,600
Feb 26, 20262,400.002,422.002,391.002,402.002,351.73-0.04%55,400
Feb 25, 20262,439.002,439.002,388.002,403.002,352.70-1.11%80,600
Feb 24, 20262,381.002,438.002,371.002,430.002,379.141.76%82,300
Feb 20, 20262,428.002,428.002,370.002,388.002,338.02-1.65%59,300
Feb 19, 20262,418.002,439.002,399.002,428.002,377.180.66%65,100
Feb 18, 20262,413.002,427.002,393.002,412.002,361.521.01%53,500
Feb 17, 20262,389.002,410.002,370.002,388.002,338.02-0.04%70,100
Feb 16, 20262,365.002,395.002,347.002,389.002,339.001.23%82,100
Feb 13, 20262,404.002,420.002,349.002,360.002,310.60-1.83%102,000
Feb 12, 20262,325.002,420.002,324.002,404.002,353.683.93%149,900
Feb 10, 20262,280.002,322.002,268.002,313.002,264.592.12%111,600
Feb 9, 20262,240.002,279.002,217.002,265.002,217.593.42%117,600
Feb 6, 20262,129.002,210.002,122.002,190.002,144.160.50%184,100
Feb 5, 20262,202.002,209.002,175.002,179.002,133.39-0.05%111,100
Feb 4, 20262,159.002,193.002,151.002,180.002,134.371.44%61,200
Feb 3, 20262,131.002,155.002,116.002,149.002,104.021.75%64,000
Feb 2, 20262,150.002,174.002,110.002,112.002,067.80-1.45%67,300
Jan 30, 20262,141.002,149.002,119.002,143.002,098.150.33%55,200
Jan 29, 20262,122.002,143.002,108.002,136.002,091.290.14%58,800
Jan 28, 20262,152.002,153.002,121.002,133.002,088.36-1.52%52,200
Jan 27, 20262,149.002,166.002,136.002,166.002,120.670.23%56,800
Jan 26, 20262,180.002,180.002,153.002,161.002,115.77-1.95%48,600
Jan 23, 20262,201.002,217.002,187.002,204.002,157.870.23%66,100
Jan 22, 20262,169.002,205.002,168.002,199.002,152.971.34%38,400
Jan 21, 20262,158.002,177.002,146.002,170.002,124.58-0.28%61,900
Jan 20, 20262,200.002,200.002,165.002,176.002,130.46-1.09%55,400
Jan 19, 20262,218.002,219.002,171.002,200.002,153.95-0.77%56,100
Jan 16, 20262,184.002,220.002,174.002,217.002,170.601.05%70,600
Jan 15, 20262,197.002,210.002,187.002,194.002,148.08-56,100
Jan 14, 20262,175.002,204.002,174.002,194.002,148.080.92%73,000
Jan 13, 20262,184.002,185.002,159.002,174.002,128.500.88%58,600
Jan 9, 20262,137.002,160.002,137.002,155.002,109.901.41%43,600
Jan 8, 20262,147.002,160.002,125.002,125.002,080.52-1.25%54,500
Jan 7, 20262,122.002,155.002,119.002,152.002,106.960.61%44,700
Jan 6, 20262,139.002,154.002,136.002,139.002,094.230.42%49,800
Jan 5, 20262,130.002,140.002,108.002,130.002,085.420.71%76,100
Dec 30, 20252,137.002,140.002,115.002,115.002,070.73-0.33%52,600
Dec 29, 20252,107.002,133.002,106.002,122.002,077.590.71%69,500
Dec 26, 20252,100.002,110.002,093.002,107.002,062.900.33%33,500
Dec 25, 20252,108.002,112.002,086.002,100.002,056.05-0.38%26,300
Dec 24, 20252,118.002,126.002,097.002,108.002,063.880.24%38,400
Dec 23, 20252,095.002,112.002,086.002,103.002,058.980.14%59,000
Dec 22, 20252,129.002,129.002,092.002,100.002,056.05-0.19%75,300
Dec 19, 20252,037.002,109.002,037.002,104.002,059.963.19%115,400
Dec 18, 20252,042.002,058.002,032.002,039.001,996.32-0.15%62,000
Dec 17, 20252,083.002,092.002,041.002,042.001,999.26-2.76%106,500
Dec 16, 20252,153.002,153.002,085.002,100.002,056.05-1.73%173,300
Dec 15, 20252,060.002,155.002,050.002,137.002,092.273.34%229,000
Dec 12, 20251,985.002,093.001,983.002,068.002,024.728.56%356,100
Dec 11, 20251,930.001,930.001,905.001,905.001,865.13-0.26%47,700
Dec 10, 20251,913.001,930.001,910.001,910.001,870.02-0.10%38,600
Dec 9, 20251,955.001,960.001,912.001,912.001,871.98-1.95%41,200
Dec 8, 20251,941.001,950.001,934.001,950.001,909.191.04%27,900
Dec 5, 20251,932.001,937.001,921.001,930.001,889.60-0.52%24,500
Dec 4, 20251,930.001,940.001,920.001,940.001,899.401.04%56,100
Dec 3, 20251,939.001,939.001,915.001,920.001,879.81-0.98%38,600
Dec 2, 20251,975.001,975.001,930.001,939.001,898.42-1.52%32,000
Dec 1, 20251,998.001,998.001,967.001,969.001,927.79-1.06%55,600