Shinagawa Refra Co., Ltd. (TYO:5351)
Japan · Delayed Price · Currency is JPY 1,904.00
-19.00 (-0.99%)
Oct 29, 2026, 3:30 PM JST
Shinagawa Refra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,921.00 | 1,926.00 | 1,904.00 | 1,904.00 | 1,904.00 | -0.99% | 234,500 |
| Oct 28, 2026 | 1,960.00 | 1,965.00 | 1,923.00 | 1,923.00 | 1,923.00 | -1.44% | 84,000 |
| Oct 27, 2026 | 1,947.00 | 1,965.00 | 1,941.00 | 1,951.00 | 1,951.00 | - | 70,500 |
| Oct 26, 2026 | 1,951.00 | 1,972.00 | 1,946.00 | 1,951.00 | 1,951.00 | - | 85,600 |
| Oct 23, 2026 | 1,975.00 | 1,978.00 | 1,945.00 | 1,951.00 | 1,951.00 | -1.06% | 108,000 |
| Oct 22, 2026 | 1,963.00 | 1,979.00 | 1,961.00 | 1,972.00 | 1,972.00 | 1.08% | 109,200 |
| Oct 21, 2026 | 1,960.00 | 1,960.00 | 1,943.00 | 1,951.00 | 1,951.00 | 0.41% | 50,800 |
| Oct 20, 2026 | 1,961.00 | 1,966.00 | 1,940.00 | 1,943.00 | 1,943.00 | -0.87% | 64,400 |
| Oct 19, 2026 | 1,975.00 | 1,978.00 | 1,957.00 | 1,960.00 | 1,960.00 | -0.86% | 57,900 |
| Oct 16, 2026 | 1,964.00 | 1,981.00 | 1,959.00 | 1,977.00 | 1,977.00 | 1.38% | 102,400 |
| Oct 15, 2026 | 1,967.00 | 1,970.00 | 1,944.00 | 1,950.00 | 1,950.00 | -1.17% | 130,100 |
| Oct 14, 2026 | 1,984.00 | 1,990.00 | 1,967.00 | 1,973.00 | 1,973.00 | 0.10% | 69,400 |
| Oct 13, 2026 | 1,968.00 | 1,977.00 | 1,956.00 | 1,971.00 | 1,971.00 | 0.82% | 91,200 |
| Oct 9, 2026 | 1,933.00 | 1,959.00 | 1,930.00 | 1,955.00 | 1,955.00 | 1.03% | 93,700 |
| Oct 8, 2026 | 1,941.00 | 1,950.00 | 1,911.00 | 1,935.00 | 1,935.00 | -0.77% | 112,100 |
| Oct 7, 2026 | 1,967.00 | 1,970.00 | 1,947.00 | 1,950.00 | 1,950.00 | -1.02% | 68,600 |
| Oct 6, 2026 | 1,973.00 | 1,977.00 | 1,956.00 | 1,970.00 | 1,970.00 | 0.87% | 63,900 |
| Oct 5, 2026 | 1,946.00 | 1,969.00 | 1,945.00 | 1,953.00 | 1,953.00 | 0.41% | 93,600 |
| Oct 2, 2026 | 1,991.00 | 1,994.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.90% | 142,200 |
| Oct 1, 2026 | 2,027.00 | 2,045.00 | 1,995.00 | 2,003.00 | 2,003.00 | -1.67% | 105,800 |
| Sep 30, 2026 | 2,020.00 | 2,046.00 | 2,014.00 | 2,037.00 | 2,037.00 | 1.19% | 114,100 |
| Sep 29, 2026 | 2,034.00 | 2,037.00 | 2,005.00 | 2,013.00 | 2,013.00 | -1.03% | 178,900 |
| Sep 28, 2026 | 2,104.00 | 2,106.00 | 2,081.00 | 2,081.00 | 2,034.00 | -0.48% | 84,100 |
| Sep 25, 2026 | 2,089.00 | 2,099.00 | 2,079.00 | 2,091.00 | 2,043.77 | 0.48% | 155,900 |
| Sep 24, 2026 | 2,067.00 | 2,090.00 | 2,052.00 | 2,081.00 | 2,034.00 | 1.02% | 140,900 |
| Sep 18, 2026 | 2,071.00 | 2,077.00 | 2,045.00 | 2,060.00 | 2,013.47 | -0.53% | 115,200 |
| Sep 17, 2026 | 2,060.00 | 2,071.00 | 2,056.00 | 2,071.00 | 2,024.23 | 1.47% | 88,900 |
| Sep 16, 2026 | 2,042.00 | 2,055.00 | 2,036.00 | 2,041.00 | 1,994.90 | 0.59% | 51,200 |
| Sep 15, 2026 | 2,044.00 | 2,053.00 | 2,029.00 | 2,029.00 | 1,983.17 | -1.12% | 50,900 |
| Sep 14, 2026 | 2,025.00 | 2,052.00 | 2,013.00 | 2,052.00 | 2,005.65 | 1.84% | 95,100 |
| Sep 11, 2026 | 1,980.00 | 2,039.00 | 1,978.00 | 2,015.00 | 1,969.49 | 0.40% | 126,800 |
| Sep 10, 2026 | 2,012.00 | 2,012.00 | 1,989.00 | 2,007.00 | 1,961.67 | -0.30% | 95,800 |
| Sep 9, 2026 | 2,011.00 | 2,018.00 | 2,000.00 | 2,013.00 | 1,967.54 | -0.40% | 86,000 |
| Sep 8, 2026 | 2,050.00 | 2,050.00 | 2,021.00 | 2,021.00 | 1,975.36 | -0.83% | 78,100 |
| Sep 7, 2026 | 2,046.00 | 2,059.00 | 2,032.00 | 2,038.00 | 1,991.97 | -0.39% | 60,200 |
| Sep 4, 2026 | 2,044.00 | 2,053.00 | 2,038.00 | 2,046.00 | 1,999.79 | 0.15% | 84,300 |
| Sep 3, 2026 | 2,055.00 | 2,060.00 | 2,041.00 | 2,043.00 | 1,996.86 | -0.58% | 76,500 |
| Sep 2, 2026 | 2,078.00 | 2,086.00 | 2,041.00 | 2,055.00 | 2,008.59 | -1.67% | 162,500 |
| Sep 1, 2026 | 2,072.00 | 2,101.00 | 2,071.00 | 2,090.00 | 2,042.80 | 0.63% | 139,500 |
| Aug 31, 2026 | 2,085.00 | 2,088.00 | 2,074.00 | 2,077.00 | 2,030.09 | -0.53% | 86,600 |
| Aug 28, 2026 | 2,089.00 | 2,102.00 | 2,082.00 | 2,088.00 | 2,040.84 | 0.24% | 48,700 |
| Aug 27, 2026 | 2,089.00 | 2,107.00 | 2,080.00 | 2,083.00 | 2,035.95 | -0.19% | 91,400 |
| Aug 26, 2026 | 2,094.00 | 2,112.00 | 2,087.00 | 2,087.00 | 2,039.86 | -0.33% | 66,000 |
| Aug 25, 2026 | 2,096.00 | 2,112.00 | 2,087.00 | 2,094.00 | 2,046.71 | -0.29% | 81,100 |
| Aug 24, 2026 | 2,082.00 | 2,104.00 | 2,073.00 | 2,100.00 | 2,052.57 | 1.60% | 111,500 |
| Aug 21, 2026 | 2,052.00 | 2,072.00 | 2,044.00 | 2,067.00 | 2,020.32 | 0.73% | 95,000 |
| Aug 20, 2026 | 2,031.00 | 2,053.00 | 2,023.00 | 2,052.00 | 2,005.65 | 1.84% | 83,100 |
| Aug 19, 2026 | 2,056.00 | 2,056.00 | 2,002.00 | 2,015.00 | 1,969.49 | -1.80% | 154,200 |
| Aug 18, 2026 | 2,043.00 | 2,075.00 | 2,038.00 | 2,052.00 | 2,005.65 | 0.44% | 127,000 |
| Aug 17, 2026 | 2,036.00 | 2,055.00 | 2,027.00 | 2,043.00 | 1,996.86 | 0.10% | 137,600 |