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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,428	2,388	2,388	2,428	2,370	59,300
February 19, 2026	2,418	2,428	2,428	2,439	2,399	65,100
February 18, 2026	2,413	2,412	2,412	2,427	2,393	53,500
February 17, 2026	2,389	2,388	2,388	2,410	2,370	70,100
February 16, 2026	2,365	2,389	2,389	2,395	2,347	82,100
February 13, 2026	2,404	2,360	2,360	2,420	2,349	102,000
February 12, 2026	2,325	2,404	2,404	2,420	2,324	149,900
February 10, 2026	2,280	2,313	2,313	2,322	2,268	111,600
February 09, 2026	2,240	2,265	2,265	2,279	2,217	117,600
February 06, 2026	2,129	2,190	2,190	2,210	2,122	184,100
February 05, 2026	2,202	2,179	2,179	2,209	2,175	111,100
February 04, 2026	2,159	2,180	2,180	2,193	2,151	61,200
February 03, 2026	2,131	2,149	2,149	2,155	2,116	64,000
February 02, 2026	2,150	2,110	2,110	2,174	2,110	57,700
January 30, 2026	2,141	2,143	2,143	2,149	2,119	55,200
January 29, 2026	2,122	2,136	2,136	2,143	2,108	58,800
January 28, 2026	2,152	2,133	2,133	2,153	2,121	52,200
January 27, 2026	2,149	2,166	2,166	2,166	2,136	56,800
January 26, 2026	2,180	2,161	2,161	2,180	2,153	48,600
January 23, 2026	2,201	2,204	2,204	2,217	2,187	66,100
January 22, 2026	2,169	2,199	2,199	2,205	2,168	38,400
January 21, 2026	2,158	2,170	2,170	2,177	2,146	61,900
January 20, 2026	2,200	2,176	2,176	2,200	2,165	55,400
January 19, 2026	2,218	2,200	2,200	2,219	2,171	56,100
January 16, 2026	2,184	2,217	2,217	2,220	2,174	70,600
January 15, 2026	2,197	2,194	2,194	2,210	2,187	56,100
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

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