Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
1,503.00
-105.00
(-6.53%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,545.001,555.001,475.001,503.001,503.00157,400
Apr 3, 20251,606.001,631.001,590.001,608.001,608.00115,900
Apr 2, 20251,714.001,714.001,670.001,678.001,678.0074,700
Apr 1, 20251,715.001,723.001,698.001,699.001,699.0050,300
Mar 31, 20251,725.001,725.001,688.001,694.001,694.00103,000
Mar 28, 2025 45.00 Dividend
Mar 28, 20251,747.001,767.001,737.001,746.001,746.0072,800
Mar 27, 20251,794.001,797.001,777.001,795.001,750.0095,300
Mar 26, 20251,807.001,807.001,789.001,802.001,756.8266,600
Mar 25, 20251,804.001,809.001,794.001,800.001,754.8730,900
Mar 24, 20251,822.001,822.001,803.001,803.001,757.8041,100
Mar 21, 20251,811.001,829.001,800.001,822.001,776.32107,200
Mar 19, 20251,790.001,813.001,790.001,804.001,758.7745,300
Mar 18, 20251,770.001,794.001,770.001,786.001,741.2365,600
Mar 17, 20251,767.001,774.001,760.001,769.001,724.6544,800
Mar 14, 20251,764.001,773.001,759.001,759.001,714.9042,600
Mar 13, 20251,761.001,777.001,758.001,764.001,719.7841,400
Mar 12, 20251,771.001,777.001,754.001,767.001,722.7053,700
Mar 11, 20251,776.001,778.001,740.001,773.001,728.5558,400
Mar 10, 20251,809.001,827.001,786.001,786.001,741.2362,500
Mar 7, 20251,790.001,808.001,767.001,807.001,761.7067,700
Mar 6, 20251,787.001,804.001,785.001,804.001,758.7766,500
Mar 5, 20251,772.001,786.001,764.001,779.001,734.4042,700
Mar 4, 20251,775.001,775.001,744.001,775.001,730.5047,600
Mar 3, 20251,777.001,778.001,761.001,768.001,723.6834,600
Feb 28, 20251,755.001,765.001,730.001,748.001,704.1841,500
Feb 27, 20251,716.001,756.001,716.001,756.001,711.9838,700
Feb 26, 20251,721.001,729.001,703.001,719.001,675.9149,500
Feb 25, 20251,726.001,737.001,720.001,725.001,681.7547,200
Feb 21, 20251,755.001,767.001,733.001,740.001,696.3849,900
Feb 20, 20251,773.001,776.001,756.001,769.001,724.6546,600
Feb 19, 20251,756.001,785.001,756.001,775.001,730.5068,200
Feb 18, 20251,758.001,766.001,749.001,754.001,710.0330,500
Feb 17, 20251,749.001,770.001,749.001,761.001,716.8529,300
Feb 14, 20251,778.001,778.001,750.001,758.001,713.9346,900
Feb 13, 20251,766.001,772.001,759.001,771.001,726.6044,300
Feb 12, 20251,769.001,769.001,737.001,757.001,712.9546,100
Feb 10, 20251,771.001,779.001,748.001,756.001,711.9862,200
Feb 7, 20251,725.001,782.001,716.001,771.001,726.60126,900
Feb 6, 20251,722.001,754.001,711.001,747.001,703.2071,400
Feb 5, 20251,710.001,725.001,700.001,703.001,660.3153,800
Feb 4, 20251,730.001,730.001,705.001,710.001,667.1360,900
Feb 3, 20251,740.001,740.001,694.001,694.001,651.5396,800
Jan 31, 20251,744.001,748.001,724.001,738.001,694.4349,600
Jan 30, 20251,715.001,745.001,712.001,738.001,694.4374,300
Jan 29, 20251,719.001,724.001,710.001,710.001,667.1334,100
Jan 28, 20251,715.001,725.001,710.001,712.001,669.0838,600
Jan 27, 20251,718.001,720.001,705.001,715.001,672.0130,200
Jan 24, 20251,705.001,716.001,701.001,705.001,662.2639,700
Jan 23, 20251,700.001,704.001,689.001,698.001,655.4337,200
Jan 22, 20251,701.001,708.001,690.001,704.001,661.2847,800
Jan 21, 20251,692.001,698.001,686.001,687.001,644.7131,400
Jan 20, 20251,677.001,692.001,676.001,679.001,636.9143,500
Jan 17, 20251,666.001,672.001,646.001,668.001,626.1863,000
Jan 16, 20251,706.001,706.001,670.001,671.001,629.1153,000
Jan 15, 20251,685.001,701.001,672.001,686.001,643.7354,600
Jan 14, 20251,700.001,701.001,677.001,694.001,651.5396,500
Jan 10, 20251,717.001,720.001,697.001,700.001,657.3872,200
Jan 9, 20251,710.001,722.001,696.001,717.001,673.9687,700
Jan 8, 20251,733.001,740.001,714.001,714.001,671.0383,700
Jan 7, 20251,749.001,749.001,722.001,732.001,688.58101,800
Jan 6, 20251,770.001,771.001,740.001,749.001,705.1599,500
Dec 30, 20241,760.001,765.001,750.001,759.001,714.9050,700
Dec 27, 20241,744.001,756.001,744.001,755.001,711.0050,600
Dec 26, 20241,721.001,744.001,717.001,742.001,698.3381,900
Dec 25, 20241,715.001,723.001,700.001,720.001,676.8867,800
Dec 24, 20241,689.001,710.001,687.001,710.001,667.1350,700
Dec 23, 20241,700.001,704.001,689.001,692.001,649.5862,200
Dec 20, 20241,700.001,707.001,689.001,692.001,649.58166,000
Dec 19, 20241,650.001,687.001,650.001,685.001,642.76116,800
Dec 18, 20241,662.001,681.001,662.001,671.001,629.1177,500
Dec 17, 20241,678.001,682.001,660.001,663.001,621.3189,900
Dec 16, 20241,683.001,686.001,665.001,685.001,642.76108,400
Dec 13, 20241,667.001,682.001,658.001,672.001,630.0888,500
Dec 12, 20241,686.001,688.001,675.001,685.001,642.7664,500
Dec 11, 20241,664.001,678.001,660.001,675.001,633.0165,000
Dec 10, 20241,656.001,676.001,656.001,669.001,627.1661,400
Dec 9, 20241,646.001,663.001,642.001,653.001,611.5670,200
Dec 6, 20241,647.001,654.001,639.001,646.001,604.7445,800
Dec 5, 20241,663.001,665.001,638.001,646.001,604.7459,800
Dec 4, 20241,670.001,670.001,648.001,648.001,606.6973,000
Dec 3, 20241,665.001,684.001,665.001,674.001,632.0349,400
Dec 2, 20241,653.001,672.001,644.001,666.001,624.2366,500
Nov 29, 20241,642.001,659.001,642.001,652.001,610.5827,600
Nov 28, 20241,631.001,650.001,630.001,650.001,608.6448,000
Nov 27, 20241,650.001,650.001,626.001,630.001,589.1467,100
Nov 26, 20241,660.001,666.001,642.001,660.001,618.3848,100
Nov 25, 20241,666.001,676.001,658.001,670.001,628.1391,100
Nov 22, 20241,650.001,672.001,645.001,666.001,624.2361,100
Nov 21, 20241,662.001,662.001,641.001,641.001,599.8640,700
Nov 20, 20241,680.001,682.001,646.001,654.001,612.5357,300
Nov 19, 20241,667.001,679.001,654.001,672.001,630.0841,900
Nov 18, 20241,642.001,671.001,639.001,665.001,623.2643,300
Nov 15, 20241,659.001,669.001,646.001,649.001,607.6659,200
Nov 14, 20241,655.001,668.001,639.001,641.001,599.8652,100
Nov 13, 20241,683.001,690.001,646.001,651.001,609.61107,100
Nov 12, 20241,661.001,694.001,655.001,687.001,644.71144,800
Nov 11, 20241,694.001,703.001,635.001,641.001,599.86129,400
Nov 8, 20241,737.001,745.001,692.001,692.001,649.58205,700
Nov 7, 20241,799.001,826.001,790.001,817.001,771.45145,100
Nov 6, 20241,761.001,807.001,761.001,791.001,746.1049,100
Nov 5, 20241,763.001,770.001,755.001,755.001,711.0045,100
Nov 1, 20241,784.001,789.001,754.001,754.001,710.0356,900
Oct 31, 20241,790.001,802.001,771.001,794.001,749.0350,300
Oct 30, 20241,787.001,818.001,785.001,789.001,744.15147,800
Oct 29, 20241,752.001,776.001,752.001,765.001,720.7541,700
Oct 28, 20241,709.001,753.001,709.001,746.001,702.2342,700
Oct 25, 20241,717.001,729.001,692.001,694.001,651.5336,500
Oct 24, 20241,710.001,732.001,700.001,724.001,680.7842,000
Oct 23, 20241,730.001,747.001,718.001,725.001,681.7533,400
Oct 22, 20241,756.001,759.001,732.001,737.001,693.4553,200
Oct 21, 20241,765.001,773.001,754.001,754.001,710.0338,000
Oct 18, 20241,768.001,776.001,763.001,772.001,727.5833,000
Oct 17, 20241,765.001,779.001,760.001,760.001,715.8829,100
Oct 16, 20241,773.001,790.001,755.001,765.001,720.7562,300
Oct 15, 20241,785.001,798.001,770.001,778.001,733.4389,800
Oct 11, 20241,780.001,789.001,765.001,776.001,731.4841,900
Oct 10, 20241,770.001,770.001,748.001,766.001,721.7328,900
Oct 9, 20241,776.001,776.001,752.001,764.001,719.7867,100
Oct 8, 20241,756.001,773.001,748.001,767.001,722.7083,800
Oct 7, 20241,793.001,793.001,768.001,768.001,723.6857,000
Oct 4, 20241,761.001,784.001,757.001,777.001,732.45102,100
Oct 3, 20241,757.001,781.001,745.001,750.001,706.1375,100
Oct 2, 20241,720.001,754.001,715.001,725.001,681.75137,800
Oct 1, 20241,716.001,745.001,705.001,745.001,701.25102,000
Sep 30, 20241,680.001,712.001,680.001,699.001,656.4187,900
Sep 27, 2024 45.00 Dividend
Sep 27, 20241,740.001,754.001,724.001,739.001,695.40101,200
Sep 26, 20241,758.001,774.001,747.001,771.001,682.73184,700
Sep 25, 20241,741.001,754.001,727.001,745.001,658.0392,400
Sep 24, 20241,755.001,757.001,735.001,740.001,653.2766,700
Sep 20, 20241,729.001,753.001,716.001,731.001,644.7295,000
Sep 19, 20241,695.001,712.001,687.001,699.001,614.3256,900
Sep 18, 20241,673.001,687.001,663.001,678.001,594.3655,600
Sep 17, 20241,665.001,673.001,634.001,659.001,576.3183,900
Sep 13, 20241,676.001,676.001,657.001,657.001,574.4190,600
Sep 12, 20241,674.001,698.001,650.001,694.001,609.5793,200
Sep 11, 20241,690.001,690.001,625.001,634.001,552.56160,500
Sep 10, 20241,698.001,709.001,691.001,691.001,606.7289,900
Sep 9, 20241,675.001,704.001,660.001,702.001,617.1777,800
Sep 6, 20241,703.001,705.001,686.001,694.001,609.5776,300
Sep 5, 20241,692.001,725.001,685.001,700.001,615.2780,200
Sep 4, 20241,702.001,719.001,695.001,704.001,619.07161,400
Sep 3, 20241,763.001,776.001,753.001,755.001,667.5381,800
Sep 2, 20241,759.001,760.001,737.001,757.001,669.43102,500
Aug 30, 20241,744.001,750.001,737.001,739.001,652.3293,500
Aug 29, 20241,729.001,741.001,724.001,740.001,653.2771,700
Aug 28, 20241,719.001,735.001,718.001,735.001,648.5254,900
Aug 27, 20241,708.001,725.001,699.001,721.001,635.2268,400
Aug 26, 20241,707.001,707.001,690.001,705.001,620.0255,700
Aug 23, 20241,717.001,719.001,698.001,710.001,624.7761,200
Aug 22, 20241,713.001,717.001,692.001,708.001,622.8790,500
Aug 21, 20241,685.001,698.001,676.001,696.001,611.4753,600
Aug 20, 20241,694.001,705.001,681.001,700.001,615.2778,600
Aug 19, 20241,695.001,716.001,667.001,671.001,587.7195,500
Aug 16, 20241,696.001,712.001,678.001,711.001,625.72129,900
Aug 15, 20241,642.001,676.001,633.001,657.001,574.41137,500
Aug 14, 20241,634.001,674.001,619.001,651.001,568.71104,600
Aug 13, 20241,611.001,633.001,602.001,633.001,551.61135,500
Aug 9, 20241,604.001,610.001,540.001,571.001,492.70159,900
Aug 8, 20241,580.001,605.001,556.001,564.001,486.05219,000
Aug 7, 20241,484.001,640.001,484.001,611.001,530.70329,600
Aug 6, 20241,512.001,559.001,448.001,484.001,410.03382,400
Aug 5, 20241,545.001,554.001,396.001,446.001,373.93432,100
Aug 2, 20241,650.001,682.001,621.001,637.001,555.41240,700
Aug 1, 20241,841.001,847.001,719.001,726.001,639.97460,200
Jul 31, 20241,819.001,856.001,815.001,847.001,754.9489,800
Jul 30, 20241,852.001,852.001,833.001,837.001,745.4487,900
Jul 29, 20241,839.001,873.001,839.001,861.001,768.2488,400
Jul 26, 20241,804.001,832.001,792.001,815.001,724.54116,300
Jul 25, 20241,824.001,827.001,798.001,805.001,715.04153,200
Jul 24, 20241,863.001,868.001,840.001,841.001,749.24120,200
Jul 23, 20241,860.001,892.001,855.001,873.001,779.6580,700
Jul 22, 20241,887.001,890.001,843.001,845.001,753.04140,700
Jul 19, 20241,884.001,892.001,869.001,880.001,786.3096,300
Jul 18, 20241,914.001,915.001,887.001,891.001,796.75139,700
Jul 17, 20241,944.001,949.001,921.001,922.001,826.2077,200
Jul 16, 20241,925.001,952.001,920.001,927.001,830.9573,000
Jul 12, 20241,941.001,965.001,914.001,918.001,822.40126,800
Jul 11, 20241,958.001,958.001,930.001,950.001,852.81109,700
Jul 10, 20241,937.001,943.001,916.001,935.001,838.5673,200
Jul 9, 20241,949.001,961.001,908.001,941.001,844.26180,400
Jul 8, 20242,005.002,005.001,949.001,949.001,851.86119,000
Jul 5, 20242,026.002,026.001,995.002,000.001,900.3265,400
Jul 4, 20242,047.002,049.002,021.002,023.001,922.1761,300
Jul 3, 20242,034.002,044.002,016.002,044.001,942.1294,500
Jul 2, 20242,017.002,035.002,003.002,026.001,925.0290,100
Jul 1, 20241,999.002,024.001,990.002,005.001,905.07120,900
Jun 28, 20241,996.001,999.001,973.001,985.001,886.0661,700
Jun 27, 20241,972.001,995.001,972.001,982.001,883.2173,300
Jun 26, 20241,982.001,991.001,973.001,976.001,877.5158,600
Jun 25, 20241,987.002,000.001,975.001,985.001,886.0676,200
Jun 24, 20242,025.002,030.001,977.001,985.001,886.06113,100
Jun 21, 20242,067.002,077.001,992.001,996.001,896.52171,700
Jun 20, 20242,067.002,117.002,067.002,067.001,963.98156,100
Jun 19, 20242,080.002,088.002,046.002,067.001,963.9877,400
Jun 18, 20242,007.002,077.002,000.002,060.001,957.33149,300
Jun 17, 20242,036.002,036.001,977.001,988.001,888.9175,400
Jun 14, 20241,949.002,037.001,935.002,037.001,935.47177,200
Jun 13, 20242,020.002,020.001,948.001,948.001,850.91151,200
Jun 12, 20241,985.002,029.001,985.002,018.001,917.4268,300
Jun 11, 20242,026.002,030.001,988.001,990.001,890.8149,400
Jun 10, 20241,994.002,023.001,984.002,020.001,919.3261,000
Jun 7, 20241,998.002,007.001,978.001,980.001,881.3143,400
Jun 6, 20241,966.001,984.001,949.001,983.001,884.1680,400
Jun 5, 20242,012.002,015.001,951.001,952.001,854.7181,900
Jun 4, 20242,001.002,038.001,999.002,032.001,930.72107,200
Jun 3, 20242,021.002,024.001,982.002,009.001,908.87111,100
May 31, 20241,957.002,031.001,944.002,023.001,922.17229,100
May 30, 20241,919.001,944.001,900.001,937.001,840.4654,000
May 29, 20241,960.001,980.001,938.001,941.001,844.2649,000
May 28, 20241,980.001,990.001,950.001,967.001,868.9666,100
May 27, 20241,926.001,980.001,925.001,980.001,881.31117,000
May 24, 20241,893.001,935.001,888.001,925.001,829.0563,300
May 23, 20241,929.001,929.001,883.001,912.001,816.7075,600
May 22, 20241,928.001,939.001,912.001,914.001,818.6072,000
May 21, 20241,952.001,959.001,929.001,930.001,833.80102,200
May 20, 20241,930.001,974.001,924.001,946.001,849.01151,300
May 17, 20241,903.001,921.001,889.001,914.001,818.60124,000
May 16, 20241,931.001,931.001,867.001,903.001,808.15209,200
May 15, 20241,891.001,947.001,848.001,940.001,843.31322,900
May 14, 20241,902.001,904.001,823.001,872.001,778.70458,200
May 13, 20241,880.001,907.001,845.001,862.001,769.19279,900
May 10, 20241,888.001,896.001,867.001,880.001,786.30180,800
May 9, 20241,871.001,906.001,855.001,886.001,792.00136,800
May 8, 20241,909.001,909.001,854.001,855.001,762.54134,600
May 7, 20241,901.001,903.001,883.001,887.001,792.9575,700
May 2, 20241,886.001,902.001,875.001,881.001,787.2556,600
May 1, 20241,919.001,919.001,860.001,890.001,795.80142,900
Apr 30, 20241,874.001,931.001,863.001,928.001,831.90129,500
Apr 26, 20241,838.001,858.001,814.001,856.001,763.49121,600
Apr 25, 20241,830.001,837.001,816.001,817.001,726.4468,400
Apr 24, 20241,824.001,849.001,820.001,843.001,751.1482,900
Apr 23, 20241,824.001,833.001,803.001,817.001,726.44105,700
Apr 22, 20241,795.001,829.001,795.001,815.001,724.54108,700
Apr 19, 20241,810.001,823.001,745.001,787.001,697.93179,900
Apr 18, 20241,803.001,831.001,793.001,821.001,730.24121,900
Apr 17, 20241,862.001,870.001,814.001,819.001,728.34165,200
Apr 16, 20241,914.001,921.001,844.001,848.001,755.89176,500
Apr 15, 20241,900.001,924.001,880.001,924.001,828.1085,500
Apr 12, 20241,918.001,924.001,890.001,924.001,828.1093,700
Apr 11, 20241,903.001,913.001,891.001,906.001,811.0087,600
Apr 10, 20241,931.001,941.001,915.001,921.001,825.25107,300
Apr 9, 20241,906.001,926.001,903.001,918.001,822.40113,600
Apr 8, 20241,883.001,895.001,871.001,893.001,798.65138,600
Apr 5, 20241,877.001,902.001,852.001,880.001,786.30142,000
Apr 4, 20241,920.001,938.001,897.001,902.001,807.20144,200