Shinagawa Refra Co., Ltd. (TYO:5351)
Japan · Delayed Price · Currency is JPY 1,906.00
-33.00 (-1.70%)
May 8, 2026, 3:30 PM JST
Shinagawa Refra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 47,700 |
| 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 | -3.81% | 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 |
| Mar 13, 2026 | 2,180.00 | 2,213.00 | 2,180.00 | 2,193.00 | 2,147.10 | -1.13% | 62,200 |
| Mar 12, 2026 | 2,238.00 | 2,250.00 | 2,205.00 | 2,218.00 | 2,171.58 | -2.63% | 67,700 |
| Mar 11, 2026 | 2,295.00 | 2,308.00 | 2,271.00 | 2,278.00 | 2,230.32 | 1.02% | 43,000 |
| Mar 10, 2026 | 2,295.00 | 2,295.00 | 2,234.00 | 2,255.00 | 2,207.80 | 2.55% | 80,000 |
| Mar 9, 2026 | 2,147.00 | 2,216.00 | 2,144.00 | 2,199.00 | 2,152.97 | -4.60% | 129,600 |
| Mar 6, 2026 | 2,305.00 | 2,315.00 | 2,274.00 | 2,305.00 | 2,256.76 | -1.03% | 66,200 |
| Mar 5, 2026 | 2,342.00 | 2,373.00 | 2,304.00 | 2,329.00 | 2,280.25 | 2.69% | 71,300 |
| Mar 4, 2026 | 2,320.00 | 2,344.00 | 2,222.00 | 2,268.00 | 2,220.53 | -5.93% | 123,700 |
| Mar 3, 2026 | 2,492.00 | 2,505.00 | 2,404.00 | 2,411.00 | 2,360.54 | -3.44% | 91,800 |
| Mar 2, 2026 | 2,470.00 | 2,507.00 | 2,404.00 | 2,497.00 | 2,444.74 | -0.24% | 111,800 |
| Feb 27, 2026 | 2,402.00 | 2,503.00 | 2,401.00 | 2,503.00 | 2,450.61 | 4.20% | 150,600 |
| Feb 26, 2026 | 2,400.00 | 2,422.00 | 2,391.00 | 2,402.00 | 2,351.73 | -0.04% | 55,400 |
| Feb 25, 2026 | 2,439.00 | 2,439.00 | 2,388.00 | 2,403.00 | 2,352.70 | -1.11% | 80,600 |
| Feb 24, 2026 | 2,381.00 | 2,438.00 | 2,371.00 | 2,430.00 | 2,379.14 | 1.76% | 82,300 |
| Feb 20, 2026 | 2,428.00 | 2,428.00 | 2,370.00 | 2,388.00 | 2,338.02 | -1.65% | 59,300 |