Shinagawa Refra Co., Ltd. (TYO:5351)
Japan · Delayed Price · Currency is JPY 2,204.00
+5.00 (0.23%)
Jan 23, 2026, 3:30 PM JST
Shinagawa Refra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,169.00 | 2,205.00 | 2,168.00 | 2,199.00 | 2,199.00 | 1.34% | 38,400 |
| Jan 21, 2026 | 2,158.00 | 2,177.00 | 2,146.00 | 2,170.00 | 2,170.00 | -0.28% | 61,900 |
| Jan 20, 2026 | 2,200.00 | 2,200.00 | 2,165.00 | 2,176.00 | 2,176.00 | -1.09% | 55,400 |
| Jan 19, 2026 | 2,218.00 | 2,219.00 | 2,171.00 | 2,200.00 | 2,200.00 | -0.77% | 56,100 |
| Jan 16, 2026 | 2,184.00 | 2,220.00 | 2,174.00 | 2,217.00 | 2,217.00 | 1.05% | 70,600 |
| Jan 15, 2026 | 2,197.00 | 2,210.00 | 2,187.00 | 2,194.00 | 2,194.00 | - | 56,100 |
| Jan 14, 2026 | 2,175.00 | 2,204.00 | 2,174.00 | 2,194.00 | 2,194.00 | 0.92% | 73,000 |
| Jan 13, 2026 | 2,184.00 | 2,185.00 | 2,159.00 | 2,174.00 | 2,174.00 | 0.88% | 58,600 |
| Jan 9, 2026 | 2,137.00 | 2,160.00 | 2,137.00 | 2,155.00 | 2,155.00 | 1.41% | 43,600 |
| Jan 8, 2026 | 2,147.00 | 2,160.00 | 2,125.00 | 2,125.00 | 2,125.00 | -1.25% | 54,500 |
| Jan 7, 2026 | 2,122.00 | 2,155.00 | 2,119.00 | 2,152.00 | 2,152.00 | 0.61% | 44,700 |
| Jan 6, 2026 | 2,139.00 | 2,154.00 | 2,136.00 | 2,139.00 | 2,139.00 | 0.42% | 49,800 |
| Jan 5, 2026 | 2,130.00 | 2,140.00 | 2,108.00 | 2,130.00 | 2,130.00 | 0.71% | 76,100 |
| Dec 30, 2025 | 2,137.00 | 2,140.00 | 2,115.00 | 2,115.00 | 2,115.00 | -0.33% | 52,600 |
| Dec 29, 2025 | 2,107.00 | 2,133.00 | 2,106.00 | 2,122.00 | 2,122.00 | 0.71% | 69,500 |
| Dec 26, 2025 | 2,100.00 | 2,110.00 | 2,093.00 | 2,107.00 | 2,107.00 | 0.33% | 33,500 |
| Dec 25, 2025 | 2,108.00 | 2,112.00 | 2,086.00 | 2,100.00 | 2,100.00 | -0.38% | 26,300 |
| Dec 24, 2025 | 2,118.00 | 2,126.00 | 2,097.00 | 2,108.00 | 2,108.00 | 0.24% | 38,400 |
| Dec 23, 2025 | 2,095.00 | 2,112.00 | 2,086.00 | 2,103.00 | 2,103.00 | 0.14% | 59,000 |
| Dec 22, 2025 | 2,129.00 | 2,129.00 | 2,092.00 | 2,100.00 | 2,100.00 | -0.19% | 75,300 |
| Dec 19, 2025 | 2,037.00 | 2,109.00 | 2,037.00 | 2,104.00 | 2,104.00 | 3.19% | 115,400 |
| Dec 18, 2025 | 2,042.00 | 2,058.00 | 2,032.00 | 2,039.00 | 2,039.00 | -0.15% | 62,000 |
| Dec 17, 2025 | 2,083.00 | 2,092.00 | 2,041.00 | 2,042.00 | 2,042.00 | -2.76% | 106,500 |
| Dec 16, 2025 | 2,153.00 | 2,153.00 | 2,085.00 | 2,100.00 | 2,100.00 | -1.73% | 173,300 |
| Dec 15, 2025 | 2,060.00 | 2,155.00 | 2,050.00 | 2,137.00 | 2,137.00 | 3.34% | 229,000 |
| Dec 12, 2025 | 1,985.00 | 2,093.00 | 1,983.00 | 2,068.00 | 2,068.00 | 8.56% | 356,100 |
| Dec 11, 2025 | 1,930.00 | 1,930.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 47,700 |
| Dec 10, 2025 | 1,913.00 | 1,930.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.10% | 38,600 |
| Dec 9, 2025 | 1,955.00 | 1,960.00 | 1,912.00 | 1,912.00 | 1,912.00 | -1.95% | 41,200 |
| Dec 8, 2025 | 1,941.00 | 1,950.00 | 1,934.00 | 1,950.00 | 1,950.00 | 1.04% | 27,900 |
| Dec 5, 2025 | 1,932.00 | 1,937.00 | 1,921.00 | 1,930.00 | 1,930.00 | -0.52% | 24,500 |
| Dec 4, 2025 | 1,930.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1.04% | 56,100 |
| Dec 3, 2025 | 1,939.00 | 1,939.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.98% | 38,600 |
| Dec 2, 2025 | 1,975.00 | 1,975.00 | 1,930.00 | 1,939.00 | 1,939.00 | -1.52% | 32,000 |
| Dec 1, 2025 | 1,998.00 | 1,998.00 | 1,967.00 | 1,969.00 | 1,969.00 | -1.06% | 55,600 |
| Nov 28, 2025 | 1,960.00 | 1,993.00 | 1,957.00 | 1,990.00 | 1,990.00 | 1.84% | 49,400 |
| Nov 27, 2025 | 1,953.00 | 1,964.00 | 1,946.00 | 1,954.00 | 1,954.00 | 0.51% | 46,300 |
| Nov 26, 2025 | 1,939.00 | 1,950.00 | 1,937.00 | 1,944.00 | 1,944.00 | 0.88% | 44,800 |
| Nov 25, 2025 | 1,934.00 | 1,947.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.31% | 46,300 |
| Nov 21, 2025 | 1,900.00 | 1,933.00 | 1,895.00 | 1,933.00 | 1,933.00 | 2.06% | 72,600 |
| Nov 20, 2025 | 1,883.00 | 1,908.00 | 1,881.00 | 1,894.00 | 1,894.00 | 1.07% | 44,500 |
| Nov 19, 2025 | 1,874.00 | 1,878.00 | 1,854.00 | 1,874.00 | 1,874.00 | 0.11% | 37,100 |
| Nov 18, 2025 | 1,892.00 | 1,898.00 | 1,860.00 | 1,872.00 | 1,872.00 | -0.69% | 39,600 |
| Nov 17, 2025 | 1,881.00 | 1,899.00 | 1,881.00 | 1,885.00 | 1,885.00 | -0.26% | 30,400 |
| Nov 14, 2025 | 1,885.00 | 1,901.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.47% | 39,700 |
| Nov 13, 2025 | 1,923.00 | 1,930.00 | 1,899.00 | 1,899.00 | 1,899.00 | -1.35% | 57,700 |
| Nov 12, 2025 | 1,865.00 | 1,938.00 | 1,860.00 | 1,925.00 | 1,925.00 | 4.62% | 138,300 |
| Nov 11, 2025 | 1,855.00 | 1,857.00 | 1,825.00 | 1,840.00 | 1,840.00 | -0.59% | 78,200 |
| Nov 10, 2025 | 1,847.00 | 1,858.00 | 1,845.00 | 1,851.00 | 1,851.00 | 0.27% | 53,600 |
| Nov 7, 2025 | 1,841.00 | 1,851.00 | 1,828.00 | 1,846.00 | 1,846.00 | -0.49% | 38,600 |