Skip to main content
logo
Shinagawa Refra Co., Ltd. (TYO:5351)
Japan flag Japan · Delayed Price · Currency is JPY
2,024.00
-32.00 (-1.56%)
Apr 17, 2026, 3:30 PM JST

Shinagawa Refra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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