SHINAGAWA REFRA CO., LTD 5351
TSE · Japan · Non-Energy Minerals
¥1,945.00-58.00 (-2.90%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,945.00 | -2.90% | ¥1,991.00 | ¥1,994.00 | ¥1,945.00 | 142.20K |
| 2026-10-01 | ¥2,003.00 | -1.67% | ¥2,027.00 | ¥2,045.00 | ¥1,995.00 | 105.80K |
| 2026-09-30 | ¥2,037.00 | +1.19% | ¥2,020.00 | ¥2,046.00 | ¥2,014.00 | 114.10K |
| 2026-09-29 | ¥2,013.00 | -3.27% | ¥2,034.00 | ¥2,037.00 | ¥2,005.00 | 178.90K |
| 2026-09-28 | ¥2,081.00 | -0.48% | ¥2,104.00 | ¥2,106.00 | ¥2,081.00 | 84.10K |
| 2026-09-25 | ¥2,091.00 | +0.48% | ¥2,089.00 | ¥2,099.00 | ¥2,079.00 | 155.90K |
| 2026-09-24 | ¥2,081.00 | +1.02% | ¥2,067.00 | ¥2,090.00 | ¥2,052.00 | 140.90K |
| 2026-09-18 | ¥2,060.00 | -0.53% | ¥2,071.00 | ¥2,077.00 | ¥2,045.00 | 115.20K |
| 2026-09-17 | ¥2,071.00 | +1.47% | ¥2,060.00 | ¥2,071.00 | ¥2,056.00 | 88.90K |
| 2026-09-16 | ¥2,041.00 | +0.59% | ¥2,042.00 | ¥2,055.00 | ¥2,036.00 | 51.20K |
| 2026-09-15 | ¥2,029.00 | -1.12% | ¥2,044.00 | ¥2,053.00 | ¥2,029.00 | 50.90K |
| 2026-09-14 | ¥2,052.00 | +1.84% | ¥2,025.00 | ¥2,052.00 | ¥2,013.00 | 95.10K |
| 2026-09-11 | ¥2,015.00 | +0.40% | ¥1,980.00 | ¥2,039.00 | ¥1,978.00 | 126.80K |
| 2026-09-10 | ¥2,007.00 | -0.30% | ¥2,012.00 | ¥2,012.00 | ¥1,989.00 | 95.80K |
| 2026-09-09 | ¥2,013.00 | -0.40% | ¥2,011.00 | ¥2,018.00 | ¥2,000.00 | 86.00K |
| 2026-09-08 | ¥2,021.00 | -0.83% | ¥2,050.00 | ¥2,050.00 | ¥2,021.00 | 78.10K |
| 2026-09-07 | ¥2,038.00 | -0.39% | ¥2,046.00 | ¥2,059.00 | ¥2,032.00 | 60.20K |
| 2026-09-04 | ¥2,046.00 | +0.15% | ¥2,044.00 | ¥2,053.00 | ¥2,038.00 | 84.30K |
| 2026-09-03 | ¥2,043.00 | -0.58% | ¥2,055.00 | ¥2,060.00 | ¥2,041.00 | 76.50K |
| 2026-09-02 | ¥2,055.00 | -1.67% | ¥2,078.00 | ¥2,086.00 | ¥2,041.00 | 162.50K |
| 2026-09-01 | ¥2,090.00 | +0.63% | ¥2,072.00 | ¥2,101.00 | ¥2,071.00 | 139.50K |
| 2026-08-31 | ¥2,077.00 | -0.53% | ¥2,085.00 | ¥2,088.00 | ¥2,074.00 | 86.60K |
| 2026-08-28 | ¥2,088.00 | +0.24% | ¥2,089.00 | ¥2,102.00 | ¥2,082.00 | 48.70K |
| 2026-08-27 | ¥2,083.00 | -0.19% | ¥2,089.00 | ¥2,107.00 | ¥2,080.00 | 91.40K |
| 2026-08-26 | ¥2,087.00 | -0.33% | ¥2,094.00 | ¥2,112.00 | ¥2,087.00 | 66.00K |
| 2026-08-25 | ¥2,094.00 | -0.29% | ¥2,096.00 | ¥2,112.00 | ¥2,087.00 | 81.10K |
| 2026-08-24 | ¥2,100.00 | +1.60% | ¥2,082.00 | ¥2,104.00 | ¥2,073.00 | 111.50K |
| 2026-08-21 | ¥2,067.00 | +0.73% | ¥2,052.00 | ¥2,072.00 | ¥2,044.00 | 95.00K |
| 2026-08-20 | ¥2,052.00 | +1.84% | ¥2,031.00 | ¥2,053.00 | ¥2,023.00 | 83.10K |
| 2026-08-19 | ¥2,015.00 | -1.80% | ¥2,056.00 | ¥2,056.00 | ¥2,002.00 | 154.20K |
| 2026-08-18 | ¥2,052.00 | +0.44% | ¥2,043.00 | ¥2,075.00 | ¥2,038.00 | 127.00K |
| 2026-08-17 | ¥2,043.00 | +0.10% | ¥2,036.00 | ¥2,055.00 | ¥2,027.00 | 137.60K |
| 2026-08-14 | ¥2,041.00 | -0.15% | ¥2,045.00 | ¥2,050.00 | ¥2,038.00 | 115.60K |
| 2026-08-13 | ¥2,044.00 | -0.49% | ¥2,054.00 | ¥2,068.00 | ¥2,044.00 | 142.30K |
| 2026-08-12 | ¥2,054.00 | -4.82% | ¥2,025.00 | ¥2,080.00 | ¥2,016.00 | 391.20K |
| 2026-08-10 | ¥2,158.00 | +1.98% | ¥2,133.00 | ¥2,158.00 | ¥2,105.00 | 195.60K |
| 2026-08-07 | ¥2,116.00 | +0.76% | ¥2,106.00 | ¥2,123.00 | ¥2,100.00 | 95.20K |
| 2026-08-06 | ¥2,100.00 | +1.79% | ¥2,063.00 | ¥2,101.00 | ¥2,063.00 | 100.40K |
| 2026-08-05 | ¥2,063.00 | +0.39% | ¥2,073.00 | ¥2,078.00 | ¥2,053.00 | 77.80K |
| 2026-08-04 | ¥2,055.00 | +0.20% | ¥2,051.00 | ¥2,075.00 | ¥2,036.00 | 119.20K |
| 2026-08-03 | ¥2,051.00 | -0.29% | ¥2,053.00 | ¥2,058.00 | ¥2,012.00 | 140.60K |
| 2026-07-31 | ¥2,057.00 | -0.87% | ¥2,076.00 | ¥2,080.00 | ¥2,044.00 | 101.80K |
| 2026-07-30 | ¥2,075.00 | -0.38% | ¥2,082.00 | ¥2,085.00 | ¥2,054.00 | 125.90K |
| 2026-07-29 | ¥2,083.00 | +0.77% | ¥2,088.00 | ¥2,096.00 | ¥2,056.00 | 100.70K |
| 2026-07-28 | ¥2,067.00 | -1.01% | ¥2,096.00 | ¥2,096.00 | ¥2,058.00 | 118.40K |
| 2026-07-27 | ¥2,088.00 | +2.35% | ¥2,065.00 | ¥2,088.00 | ¥2,057.00 | 89.40K |
| 2026-07-24 | ¥2,040.00 | -0.87% | ¥2,037.00 | ¥2,053.00 | ¥2,027.00 | 69.60K |
| 2026-07-23 | ¥2,058.00 | -0.53% | ¥2,078.00 | ¥2,080.00 | ¥2,048.00 | 121.60K |
| 2026-07-22 | ¥2,069.00 | +0.63% | ¥2,067.00 | ¥2,080.00 | ¥2,036.00 | 171.10K |
| 2026-07-21 | ¥2,056.00 | +1.48% | ¥2,036.00 | ¥2,061.00 | ¥2,029.00 | 123.70K |
| 2026-07-17 | ¥2,026.00 | +0.10% | ¥2,021.00 | ¥2,044.00 | ¥2,001.00 | 104.90K |
| 2026-07-16 | ¥2,024.00 | -0.78% | ¥2,035.00 | ¥2,035.00 | ¥2,016.00 | 120.70K |
| 2026-07-15 | ¥2,040.00 | +1.34% | ¥2,041.00 | ¥2,052.00 | ¥2,013.00 | 88.30K |
| 2026-07-14 | ¥2,013.00 | +1.98% | ¥1,982.00 | ¥2,013.00 | ¥1,978.00 | 109.50K |
| 2026-07-13 | ¥1,974.00 | +0.61% | ¥1,982.00 | ¥1,995.00 | ¥1,966.00 | 111.10K |
| 2026-07-10 | ¥1,962.00 | +0.10% | ¥1,965.00 | ¥1,977.00 | ¥1,949.00 | 99.80K |
| 2026-07-09 | ¥1,960.00 | -0.36% | ¥1,955.00 | ¥1,971.00 | ¥1,948.00 | 89.00K |
| 2026-07-08 | ¥1,967.00 | +0.56% | ¥1,956.00 | ¥1,984.00 | ¥1,941.00 | 124.90K |
| 2026-07-07 | ¥1,956.00 | -1.01% | ¥1,992.00 | ¥2,001.00 | ¥1,955.00 | 158.90K |
| 2026-07-06 | ¥1,976.00 | +0.76% | ¥1,970.00 | ¥1,984.00 | ¥1,964.00 | 124.10K |
| 2026-07-03 | ¥1,961.00 | +1.71% | ¥1,930.00 | ¥1,961.00 | ¥1,930.00 | 107.00K |
| 2026-07-02 | ¥1,928.00 | +1.15% | ¥1,928.00 | ¥1,944.00 | ¥1,912.00 | 104.30K |
| 2026-07-01 | ¥1,906.00 | -0.99% | ¥1,928.00 | ¥1,933.00 | ¥1,900.00 | 94.10K |
| 2026-06-30 | ¥1,925.00 | +0.42% | ¥1,932.00 | ¥1,933.00 | ¥1,899.00 | 123.20K |
| 2026-06-29 | ¥1,917.00 | +0.58% | ¥1,913.00 | ¥1,921.00 | ¥1,898.00 | 150.10K |
| 2026-06-26 | ¥1,906.00 | +0.63% | ¥1,886.00 | ¥1,911.00 | ¥1,880.00 | 110.30K |
| 2026-06-25 | ¥1,894.00 | +1.12% | ¥1,899.00 | ¥1,900.00 | ¥1,886.00 | 76.70K |
| 2026-06-24 | ¥1,873.00 | -0.90% | ¥1,880.00 | ¥1,899.00 | ¥1,871.00 | 121.00K |
| 2026-06-23 | ¥1,890.00 | -0.16% | ¥1,907.00 | ¥1,918.00 | ¥1,881.00 | 223.00K |
| 2026-06-22 | ¥1,893.00 | +0.75% | ¥1,877.00 | ¥1,894.00 | ¥1,866.00 | 112.80K |
| 2026-06-19 | ¥1,879.00 | -1.52% | ¥1,908.00 | ¥1,917.00 | ¥1,868.00 | 167.70K |
| 2026-06-18 | ¥1,908.00 | -0.37% | ¥1,920.00 | ¥1,927.00 | ¥1,900.00 | 88.90K |
| 2026-06-17 | ¥1,915.00 | +1.16% | ¥1,893.00 | ¥1,925.00 | ¥1,890.00 | 90.90K |
| 2026-06-16 | ¥1,893.00 | -0.94% | ¥1,923.00 | ¥1,923.00 | ¥1,891.00 | 78.50K |
| 2026-06-15 | ¥1,911.00 | +1.65% | ¥1,892.00 | ¥1,926.00 | ¥1,888.00 | 108.10K |
| 2026-06-12 | ¥1,880.00 | +0.37% | ¥1,887.00 | ¥1,898.00 | ¥1,872.00 | 133.50K |
| 2026-06-11 | ¥1,873.00 | +1.02% | ¥1,845.00 | ¥1,879.00 | ¥1,824.00 | 146.10K |
| 2026-06-10 | ¥1,854.00 | +0.11% | ¥1,853.00 | ¥1,873.00 | ¥1,846.00 | 81.40K |
| 2026-06-09 | ¥1,852.00 | +0.05% | ¥1,864.00 | ¥1,873.00 | ¥1,847.00 | 93.00K |
| 2026-06-08 | ¥1,851.00 | -0.96% | ¥1,842.00 | ¥1,853.00 | ¥1,832.00 | 118.60K |
| 2026-06-05 | ¥1,869.00 | +0.81% | ¥1,860.00 | ¥1,884.00 | ¥1,854.00 | 66.60K |
| 2026-06-04 | ¥1,854.00 | -1.70% | ¥1,871.00 | ¥1,873.00 | ¥1,844.00 | 111.50K |
| 2026-06-03 | ¥1,886.00 | +1.73% | ¥1,854.00 | ¥1,889.00 | ¥1,844.00 | 127.50K |
| 2026-06-02 | ¥1,854.00 | -1.23% | ¥1,862.00 | ¥1,864.00 | ¥1,830.00 | 144.30K |
| 2026-06-01 | ¥1,877.00 | -2.19% | ¥1,916.00 | ¥1,917.00 | ¥1,872.00 | 162.20K |
| 2026-05-29 | ¥1,919.00 | +0.05% | ¥1,918.00 | ¥1,949.00 | ¥1,915.00 | 96.30K |
| 2026-05-28 | ¥1,918.00 | -0.42% | ¥1,922.00 | ¥1,934.00 | ¥1,902.00 | 83.10K |
| 2026-05-27 | ¥1,926.00 | -0.67% | ¥1,942.00 | ¥1,944.00 | ¥1,916.00 | 64.20K |
| 2026-05-26 | ¥1,939.00 | +1.20% | ¥1,911.00 | ¥1,963.00 | ¥1,901.00 | 79.80K |
| 2026-05-25 | ¥1,916.00 | +0.16% | ¥1,915.00 | ¥1,936.00 | ¥1,909.00 | 55.50K |