Shinagawa Refra Co., Ltd. (TYO:5351)
Japan · Delayed Price · Currency is JPY 2,087.00
-7.00 (-0.33%)
Aug 26, 2026, 3:30 PM JST
Shinagawa Refra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2,096.00 | 2,112.00 | 2,087.00 | 2,094.00 | 2,094.00 | -0.29% | 81,100 |
| Aug 24, 2026 | 2,082.00 | 2,104.00 | 2,073.00 | 2,100.00 | 2,100.00 | 1.60% | 111,500 |
| Aug 21, 2026 | 2,052.00 | 2,072.00 | 2,044.00 | 2,067.00 | 2,067.00 | 0.73% | 95,000 |
| Aug 20, 2026 | 2,031.00 | 2,053.00 | 2,023.00 | 2,052.00 | 2,052.00 | 1.84% | 83,100 |
| Aug 19, 2026 | 2,056.00 | 2,056.00 | 2,002.00 | 2,015.00 | 2,015.00 | -1.80% | 154,200 |
| Aug 18, 2026 | 2,043.00 | 2,075.00 | 2,038.00 | 2,052.00 | 2,052.00 | 0.44% | 127,000 |
| Aug 17, 2026 | 2,036.00 | 2,055.00 | 2,027.00 | 2,043.00 | 2,043.00 | 0.10% | 137,600 |
| Aug 14, 2026 | 2,045.00 | 2,050.00 | 2,038.00 | 2,041.00 | 2,041.00 | -0.15% | 115,600 |
| Aug 13, 2026 | 2,054.00 | 2,068.00 | 2,044.00 | 2,044.00 | 2,044.00 | -0.49% | 142,300 |
| Aug 12, 2026 | 2,025.00 | 2,080.00 | 2,016.00 | 2,054.00 | 2,054.00 | -4.82% | 391,200 |
| Aug 10, 2026 | 2,133.00 | 2,158.00 | 2,105.00 | 2,158.00 | 2,158.00 | 1.98% | 195,600 |
| Aug 7, 2026 | 2,106.00 | 2,123.00 | 2,100.00 | 2,116.00 | 2,116.00 | 0.76% | 95,200 |
| Aug 6, 2026 | 2,063.00 | 2,101.00 | 2,063.00 | 2,100.00 | 2,100.00 | 1.79% | 100,400 |
| Aug 5, 2026 | 2,073.00 | 2,078.00 | 2,053.00 | 2,063.00 | 2,063.00 | 0.39% | 77,800 |
| Aug 4, 2026 | 2,051.00 | 2,075.00 | 2,036.00 | 2,055.00 | 2,055.00 | 0.20% | 119,200 |
| Aug 3, 2026 | 2,053.00 | 2,058.00 | 2,012.00 | 2,051.00 | 2,051.00 | -0.29% | 140,600 |
| Jul 31, 2026 | 2,076.00 | 2,080.00 | 2,044.00 | 2,057.00 | 2,057.00 | -0.87% | 101,800 |
| Jul 30, 2026 | 2,082.00 | 2,085.00 | 2,054.00 | 2,075.00 | 2,075.00 | -0.38% | 125,900 |
| Jul 29, 2026 | 2,088.00 | 2,096.00 | 2,056.00 | 2,083.00 | 2,083.00 | 0.77% | 87,500 |
| Jul 28, 2026 | 2,096.00 | 2,096.00 | 2,058.00 | 2,067.00 | 2,067.00 | -1.01% | 118,400 |
| Jul 27, 2026 | 2,065.00 | 2,088.00 | 2,057.00 | 2,088.00 | 2,088.00 | 2.35% | 89,400 |
| Jul 24, 2026 | 2,037.00 | 2,053.00 | 2,027.00 | 2,040.00 | 2,040.00 | -0.87% | 69,600 |
| Jul 23, 2026 | 2,078.00 | 2,080.00 | 2,048.00 | 2,058.00 | 2,058.00 | -0.53% | 121,600 |
| Jul 22, 2026 | 2,067.00 | 2,080.00 | 2,036.00 | 2,069.00 | 2,069.00 | 0.63% | 171,100 |
| Jul 21, 2026 | 2,036.00 | 2,061.00 | 2,029.00 | 2,056.00 | 2,056.00 | 1.48% | 123,700 |
| Jul 17, 2026 | 2,021.00 | 2,044.00 | 2,001.00 | 2,026.00 | 2,026.00 | 0.10% | 104,900 |
| Jul 16, 2026 | 2,035.00 | 2,035.00 | 2,016.00 | 2,024.00 | 2,024.00 | -0.78% | 120,700 |
| Jul 15, 2026 | 2,041.00 | 2,052.00 | 2,013.00 | 2,040.00 | 2,040.00 | 1.34% | 88,300 |
| Jul 14, 2026 | 1,982.00 | 2,013.00 | 1,976.00 | 2,013.00 | 2,013.00 | 1.98% | 109,500 |
| Jul 13, 2026 | 1,982.00 | 1,995.00 | 1,966.00 | 1,974.00 | 1,974.00 | 0.61% | 111,100 |
| Jul 10, 2026 | 1,965.00 | 1,977.00 | 1,949.00 | 1,962.00 | 1,962.00 | 0.10% | 99,800 |
| Jul 9, 2026 | 1,955.00 | 1,971.00 | 1,948.00 | 1,960.00 | 1,960.00 | -0.36% | 89,000 |
| Jul 8, 2026 | 1,956.00 | 1,984.00 | 1,941.00 | 1,967.00 | 1,967.00 | 0.56% | 124,900 |
| Jul 7, 2026 | 1,992.00 | 2,001.00 | 1,955.00 | 1,956.00 | 1,956.00 | -1.01% | 158,900 |
| Jul 6, 2026 | 1,970.00 | 1,984.00 | 1,964.00 | 1,976.00 | 1,976.00 | 0.76% | 124,100 |
| Jul 3, 2026 | 1,930.00 | 1,961.00 | 1,930.00 | 1,961.00 | 1,961.00 | 1.71% | 107,000 |
| Jul 2, 2026 | 1,928.00 | 1,944.00 | 1,912.00 | 1,928.00 | 1,928.00 | 1.15% | 104,300 |
| Jul 1, 2026 | 1,928.00 | 1,933.00 | 1,900.00 | 1,906.00 | 1,906.00 | -0.99% | 94,100 |
| Jun 30, 2026 | 1,932.00 | 1,933.00 | 1,899.00 | 1,925.00 | 1,925.00 | 0.42% | 123,200 |
| Jun 29, 2026 | 1,913.00 | 1,921.00 | 1,898.00 | 1,917.00 | 1,917.00 | 0.58% | 150,100 |
| Jun 26, 2026 | 1,886.00 | 1,911.00 | 1,880.00 | 1,906.00 | 1,906.00 | 0.63% | 110,300 |
| Jun 25, 2026 | 1,899.00 | 1,900.00 | 1,886.00 | 1,894.00 | 1,894.00 | 1.12% | 76,700 |
| Jun 24, 2026 | 1,880.00 | 1,899.00 | 1,871.00 | 1,873.00 | 1,873.00 | -0.90% | 121,000 |
| Jun 23, 2026 | 1,907.00 | 1,918.00 | 1,881.00 | 1,890.00 | 1,890.00 | -0.16% | 223,000 |
| Jun 22, 2026 | 1,877.00 | 1,894.00 | 1,866.00 | 1,893.00 | 1,893.00 | 0.75% | 112,800 |
| Jun 19, 2026 | 1,908.00 | 1,917.00 | 1,868.00 | 1,879.00 | 1,879.00 | -1.52% | 167,700 |
| Jun 18, 2026 | 1,920.00 | 1,927.00 | 1,900.00 | 1,908.00 | 1,908.00 | -0.37% | 88,900 |
| Jun 17, 2026 | 1,893.00 | 1,925.00 | 1,890.00 | 1,915.00 | 1,915.00 | 1.16% | 90,900 |
| Jun 16, 2026 | 1,923.00 | 1,923.00 | 1,891.00 | 1,893.00 | 1,893.00 | -0.94% | 78,500 |
| Jun 15, 2026 | 1,892.00 | 1,926.00 | 1,888.00 | 1,911.00 | 1,911.00 | 1.65% | 108,100 |