Skip to main content
logo
Shinagawa Refra Co., Ltd. (TYO:5351)
Japan flag Japan · Delayed Price · Currency is JPY
2,029.00
-23.00 (-1.12%)
Sep 15, 2026, 3:30 PM JST

Shinagawa Refra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20262,044.002,053.002,029.002,029.002,029.00-1.12%50,900
Sep 14, 20262,025.002,052.002,013.002,052.002,052.001.84%95,100
Sep 11, 20261,980.002,039.001,978.002,015.002,015.000.40%126,800
Sep 10, 20262,012.002,012.001,989.002,007.002,007.00-0.30%95,800
Sep 9, 20262,011.002,018.002,000.002,013.002,013.00-0.40%86,000
Sep 8, 20262,050.002,050.002,021.002,021.002,021.00-0.83%78,100
Sep 7, 20262,046.002,059.002,032.002,038.002,038.00-0.39%60,200
Sep 4, 20262,044.002,053.002,038.002,046.002,046.000.15%84,300
Sep 3, 20262,055.002,060.002,041.002,043.002,043.00-0.58%76,500
Sep 2, 20262,078.002,086.002,041.002,055.002,055.00-1.67%162,500
Sep 1, 20262,072.002,101.002,071.002,090.002,090.000.63%139,500
Aug 31, 20262,085.002,088.002,074.002,077.002,077.00-0.53%86,600
Aug 28, 20262,089.002,102.002,082.002,088.002,088.000.24%48,700
Aug 27, 20262,089.002,107.002,080.002,083.002,083.00-0.19%91,400
Aug 26, 20262,094.002,112.002,087.002,087.002,087.00-0.33%66,000
Aug 25, 20262,096.002,112.002,087.002,094.002,094.00-0.29%81,100
Aug 24, 20262,082.002,104.002,073.002,100.002,100.001.60%111,500
Aug 21, 20262,052.002,072.002,044.002,067.002,067.000.73%95,000
Aug 20, 20262,031.002,053.002,023.002,052.002,052.001.84%83,100
Aug 19, 20262,056.002,056.002,002.002,015.002,015.00-1.80%154,200
Aug 18, 20262,043.002,075.002,038.002,052.002,052.000.44%127,000
Aug 17, 20262,036.002,055.002,027.002,043.002,043.000.10%137,600
Aug 14, 20262,045.002,050.002,038.002,041.002,041.00-0.15%115,600
Aug 13, 20262,054.002,068.002,044.002,044.002,044.00-0.49%142,300
Aug 12, 20262,025.002,080.002,016.002,054.002,054.00-4.82%391,200
Aug 10, 20262,133.002,158.002,105.002,158.002,158.001.98%195,600
Aug 7, 20262,106.002,123.002,100.002,116.002,116.000.76%95,200
Aug 6, 20262,063.002,101.002,063.002,100.002,100.001.79%100,400
Aug 5, 20262,073.002,078.002,053.002,063.002,063.000.39%77,800
Aug 4, 20262,051.002,075.002,036.002,055.002,055.000.20%119,200
Aug 3, 20262,053.002,058.002,012.002,051.002,051.00-0.29%140,600
Jul 31, 20262,076.002,080.002,044.002,057.002,057.00-0.87%101,800
Jul 30, 20262,082.002,085.002,054.002,075.002,075.00-0.38%125,900
Jul 29, 20262,088.002,096.002,056.002,083.002,083.000.77%87,500
Jul 28, 20262,096.002,096.002,058.002,067.002,067.00-1.01%118,400
Jul 27, 20262,065.002,088.002,057.002,088.002,088.002.35%89,400
Jul 24, 20262,037.002,053.002,027.002,040.002,040.00-0.87%69,600
Jul 23, 20262,078.002,080.002,048.002,058.002,058.00-0.53%121,600
Jul 22, 20262,067.002,080.002,036.002,069.002,069.000.63%171,100
Jul 21, 20262,036.002,061.002,029.002,056.002,056.001.48%123,700
Jul 17, 20262,021.002,044.002,001.002,026.002,026.000.10%104,900
Jul 16, 20262,035.002,035.002,016.002,024.002,024.00-0.78%120,700
Jul 15, 20262,041.002,052.002,013.002,040.002,040.001.34%88,300
Jul 14, 20261,982.002,013.001,976.002,013.002,013.001.98%109,500
Jul 13, 20261,982.001,995.001,966.001,974.001,974.000.61%111,100
Jul 10, 20261,965.001,977.001,949.001,962.001,962.000.10%99,800
Jul 9, 20261,955.001,971.001,948.001,960.001,960.00-0.36%89,000
Jul 8, 20261,956.001,984.001,941.001,967.001,967.000.56%124,900
Jul 7, 20261,992.002,001.001,955.001,956.001,956.00-1.01%158,900
Jul 6, 20261,970.001,984.001,964.001,976.001,976.000.76%124,100