Shinagawa Refractories Co., Ltd. - 5351.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,175	2,194	2,194	2,204	2,174	73,000
January 13, 2026	2,184	2,174	2,174	2,185	2,159	58,600
January 09, 2026	2,137	2,155	2,155	2,160	2,137	43,600
January 08, 2026	2,147	2,125	2,125	2,160	2,125	54,500
January 07, 2026	2,122	2,152	2,152	2,155	2,119	44,700
January 06, 2026	2,139	2,139	2,139	2,154	2,136	49,800
January 05, 2026	2,130	2,130	2,130	2,140	2,108	76,100
December 30, 2025	2,137	2,115	2,115	2,140	2,115	52,600
December 29, 2025	2,107	2,122	2,122	2,133	2,106	69,500
December 26, 2025	2,100	2,107	2,107	2,110	2,093	33,500
December 25, 2025	2,108	2,100	2,100	2,112	2,086	26,300
December 24, 2025	2,118	2,108	2,108	2,126	2,097	38,400
December 23, 2025	2,095	2,103	2,103	2,112	2,086	59,000
December 22, 2025	2,129	2,100	2,100	2,129	2,092	75,300
December 19, 2025	2,037	2,104	2,104	2,109	2,037	115,400
December 18, 2025	2,042	2,039	2,039	2,058	2,032	62,000
December 17, 2025	2,083	2,042	2,042	2,092	2,041	106,500
December 16, 2025	2,153	2,100	2,100	2,153	2,085	173,300
December 15, 2025	2,060	2,137	2,137	2,155	2,050	229,000
December 12, 2025	1,985	2,068	2,068	2,093	1,983	356,100
December 11, 2025	1,930	1,905	1,905	1,930	1,905	47,700
December 10, 2025	1,913	1,910	1,910	1,930	1,910	38,600
December 09, 2025	1,955	1,912	1,912	1,960	1,912	41,200
December 08, 2025	1,941	1,950	1,950	1,950	1,934	27,900
December 05, 2025	1,932	1,930	1,930	1,937	1,921	24,500
December 04, 2025	1,930	1,940	1,940	1,940	1,920	56,100
December 03, 2025	1,939	1,920	1,920	1,939	1,915	38,600
December 02, 2025	1,975	1,939	1,939	1,975	1,930	32,000
December 01, 2025	1,998	1,969	1,969	1,998	1,967	55,600
November 28, 2025	1,960	1,990	1,990	1,993	1,957	49,400
November 27, 2025	1,953	1,954	1,954	1,964	1,946	46,300
November 26, 2025	1,939	1,944	1,944	1,950	1,937	44,800
November 25, 2025	1,934	1,927	1,927	1,947	1,920	46,300
November 21, 2025	1,900	1,933	1,933	1,933	1,895	72,600
November 20, 2025	1,883	1,894	1,894	1,908	1,881	44,500
November 19, 2025	1,874	1,874	1,874	1,878	1,854	37,100
November 18, 2025	1,892	1,872	1,872	1,898	1,860	39,600
November 17, 2025	1,881	1,885	1,885	1,899	1,881	30,400
November 14, 2025	1,885	1,890	1,890	1,901	1,880	39,700
November 13, 2025	1,923	1,899	1,899	1,930	1,899	57,700
November 12, 2025	1,865	1,925	1,925	1,938	1,860	138,300
November 11, 2025	1,855	1,840	1,840	1,857	1,825	78,200
November 10, 2025	1,847	1,851	1,851	1,858	1,845	53,600
November 07, 2025	1,841	1,846	1,846	1,851	1,828	38,600
November 06, 2025	1,834	1,855	1,855	1,867	1,834	85,000
November 05, 2025	1,834	1,855	1,855	1,867	1,834	85,000
November 04, 2025	1,850	1,842	1,842	1,860	1,837	52,600
October 31, 2025	1,852	1,851	1,851	1,856	1,832	63,500
October 30, 2025	1,835	1,852	1,852	1,857	1,831	57,700
October 29, 2025	1,840	1,825	1,825	1,840	1,825	59,400
October 28, 2025	1,887	1,849	1,849	1,887	1,835	59,000
October 27, 2025	1,881	1,887	1,887	1,894	1,879	56,000
October 24, 2025	1,890	1,879	1,879	1,893	1,876	44,800
October 23, 2025	1,847	1,890	1,890	1,895	1,847	109,300
October 22, 2025	1,866	1,809	1,809	1,872	1,809	152,000
October 21, 2025	1,871	1,859	1,859	1,884	1,855	60,000
October 20, 2025	1,880	1,876	1,876	1,894	1,869	65,100
October 17, 2025	1,855	1,868	1,868	1,869	1,851	57,800
October 16, 2025	1,856	1,863	1,863	1,865	1,853	35,200
October 15, 2025	1,835	1,855	1,855	1,856	1,825	48,100

Shinagawa Refractories Co., Ltd. (5351.T) JPX