Shinagawa Refra Co., Ltd. (TYO:5351)
Japan · Delayed Price · Currency is JPY 1,919.00
+1.00 (0.05%)
May 29, 2026, 3:30 PM JST
Shinagawa Refra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,918.00 | 1,949.00 | 1,915.00 | 1,919.00 | 1,919.00 | 0.05% | 96,300 |
| May 28, 2026 | 1,922.00 | 1,934.00 | 1,902.00 | 1,918.00 | 1,918.00 | -0.42% | 83,100 |
| May 27, 2026 | 1,942.00 | 1,944.00 | 1,916.00 | 1,926.00 | 1,926.00 | -0.67% | 64,200 |
| May 26, 2026 | 1,911.00 | 1,963.00 | 1,901.00 | 1,939.00 | 1,939.00 | 1.20% | 79,800 |
| May 25, 2026 | 1,915.00 | 1,936.00 | 1,909.00 | 1,916.00 | 1,916.00 | 0.16% | 55,500 |
| May 22, 2026 | 1,914.00 | 1,919.00 | 1,898.00 | 1,913.00 | 1,913.00 | - | 59,900 |
| May 21, 2026 | 1,918.00 | 1,931.00 | 1,911.00 | 1,913.00 | 1,913.00 | 0.79% | 59,400 |
| May 20, 2026 | 1,918.00 | 1,920.00 | 1,870.00 | 1,898.00 | 1,898.00 | -0.89% | 114,000 |
| May 19, 2026 | 1,900.00 | 1,917.00 | 1,894.00 | 1,915.00 | 1,915.00 | 1.27% | 98,400 |
| May 18, 2026 | 1,902.00 | 1,922.00 | 1,868.00 | 1,891.00 | 1,891.00 | -1.05% | 181,800 |
| May 15, 2026 | 1,954.00 | 1,960.00 | 1,892.00 | 1,911.00 | 1,911.00 | -1.70% | 102,000 |
| May 14, 2026 | 1,946.00 | 1,970.00 | 1,939.00 | 1,944.00 | 1,944.00 | 0.41% | 86,000 |
| May 13, 2026 | 1,925.00 | 1,953.00 | 1,912.00 | 1,936.00 | 1,936.00 | 1.20% | 81,100 |
| May 12, 2026 | 1,905.00 | 1,935.00 | 1,904.00 | 1,913.00 | 1,913.00 | 0.42% | 58,400 |
| May 11, 2026 | 1,920.00 | 1,933.00 | 1,904.00 | 1,905.00 | 1,905.00 | -0.05% | 69,800 |
| May 8, 2026 | 1,939.00 | 1,946.00 | 1,888.00 | 1,906.00 | 1,906.00 | -1.70% | 102,600 |
| May 7, 2026 | 1,940.00 | 1,959.00 | 1,930.00 | 1,939.00 | 1,939.00 | 1.20% | 78,100 |
| May 1, 2026 | 1,924.00 | 1,926.00 | 1,900.00 | 1,916.00 | 1,916.00 | 0.31% | 66,600 |
| Apr 30, 2026 | 1,901.00 | 1,920.00 | 1,884.00 | 1,910.00 | 1,910.00 | -0.88% | 104,400 |
| Apr 28, 2026 | 1,903.00 | 1,927.00 | 1,897.00 | 1,927.00 | 1,927.00 | 0.89% | 81,500 |
| Apr 27, 2026 | 1,910.00 | 1,933.00 | 1,902.00 | 1,910.00 | 1,910.00 | -0.16% | 70,800 |
| Apr 24, 2026 | 1,938.00 | 1,950.00 | 1,906.00 | 1,913.00 | 1,913.00 | -1.03% | 74,700 |
| Apr 23, 2026 | 1,946.00 | 1,947.00 | 1,913.00 | 1,933.00 | 1,933.00 | -0.92% | 91,000 |
| Apr 22, 2026 | 1,991.00 | 1,996.00 | 1,950.00 | 1,951.00 | 1,951.00 | -2.16% | 118,500 |
| Apr 21, 2026 | 2,001.00 | 2,015.00 | 1,993.00 | 1,994.00 | 1,994.00 | -0.35% | 56,300 |
| Apr 20, 2026 | 2,037.00 | 2,037.00 | 1,991.00 | 2,001.00 | 2,001.00 | -1.14% | 98,800 |
| Apr 17, 2026 | 2,054.00 | 2,074.00 | 2,021.00 | 2,024.00 | 2,024.00 | -1.56% | 118,600 |
| Apr 16, 2026 | 2,066.00 | 2,069.00 | 2,054.00 | 2,056.00 | 2,056.00 | -0.24% | 39,100 |
| Apr 15, 2026 | 2,076.00 | 2,098.00 | 2,055.00 | 2,061.00 | 2,061.00 | - | 57,800 |
| Apr 14, 2026 | 2,077.00 | 2,087.00 | 2,046.00 | 2,061.00 | 2,061.00 | -0.15% | 44,800 |
| Apr 13, 2026 | 2,081.00 | 2,106.00 | 2,053.00 | 2,064.00 | 2,064.00 | -1.20% | 51,300 |
| Apr 10, 2026 | 2,117.00 | 2,121.00 | 2,083.00 | 2,089.00 | 2,089.00 | -0.81% | 63,700 |
| Apr 9, 2026 | 2,139.00 | 2,153.00 | 2,106.00 | 2,106.00 | 2,106.00 | -1.54% | 67,400 |
| Apr 8, 2026 | 2,165.00 | 2,166.00 | 2,134.00 | 2,139.00 | 2,139.00 | 2.10% | 97,200 |
| Apr 7, 2026 | 2,096.00 | 2,120.00 | 2,082.00 | 2,095.00 | 2,095.00 | 0.67% | 49,700 |
| Apr 6, 2026 | 2,100.00 | 2,109.00 | 2,079.00 | 2,081.00 | 2,081.00 | -0.67% | 50,400 |
| Apr 3, 2026 | 2,107.00 | 2,115.00 | 2,092.00 | 2,095.00 | 2,095.00 | 0.53% | 27,500 |
| Apr 2, 2026 | 2,133.00 | 2,153.00 | 2,084.00 | 2,084.00 | 2,084.00 | -1.19% | 60,000 |
| Apr 1, 2026 | 2,114.00 | 2,114.00 | 2,072.00 | 2,109.00 | 2,109.00 | 3.59% | 60,700 |
| Mar 31, 2026 | 2,059.00 | 2,093.00 | 2,036.00 | 2,036.00 | 2,036.00 | -1.55% | 93,700 |
| Mar 30, 2026 | 2,010.00 | 2,076.00 | 2,010.00 | 2,068.00 | 2,068.00 | -1.76% | 97,000 |
| Mar 27, 2026 | 2,142.00 | 2,169.00 | 2,131.00 | 2,150.00 | 2,105.00 | 0.42% | 107,100 |
| Mar 26, 2026 | 2,178.00 | 2,178.00 | 2,119.00 | 2,141.00 | 2,096.19 | -1.25% | 48,500 |
| Mar 25, 2026 | 2,138.00 | 2,175.00 | 2,138.00 | 2,168.00 | 2,122.62 | 2.51% | 88,200 |
| Mar 24, 2026 | 2,123.00 | 2,135.00 | 2,100.00 | 2,115.00 | 2,070.73 | 1.93% | 51,100 |
| Mar 23, 2026 | 2,088.00 | 2,088.00 | 2,039.00 | 2,075.00 | 2,031.57 | -2.86% | 105,200 |
| Mar 19, 2026 | 2,201.00 | 2,201.00 | 2,136.00 | 2,136.00 | 2,091.29 | -4.30% | 87,000 |
| Mar 18, 2026 | 2,218.00 | 2,232.00 | 2,208.00 | 2,232.00 | 2,185.28 | 2.20% | 56,100 |
| Mar 17, 2026 | 2,194.00 | 2,221.00 | 2,169.00 | 2,184.00 | 2,138.29 | 0.18% | 51,500 |
| Mar 16, 2026 | 2,189.00 | 2,207.00 | 2,160.00 | 2,180.00 | 2,134.37 | -0.59% | 45,600 |