kabutan

SHINAGAWA REFRACTORIES CO., LTD.(5351) Historical

5351
TSE Prime
SHINAGAWA REFRACTORIES CO., LTD.
1,913
JPY
+8
(+0.42%)
Sep 19, 3:30 pm JST
12.95
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 3, 2025
1,965 JPY
52 Week Low Apr 7, 2025
1,355 JPY
Yearly High Sep 3, 2025
1,965 JPY
Yearly Low Apr 7, 2025
1,355 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,911 1,920 1,892 1,913 +8 +0.42% 87,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 1,900 1,916 1,889 1,905 +5 +0.26% 55,100
Sep 17, 2025 1,923 1,923 1,899 1,900 -33 -1.71% 75,000
Sep 16, 2025 1,955 1,955 1,930 1,933 -22 -1.13% 43,300
Sep 12, 2025 1,949 1,961 1,946 1,955 +9 +0.46% 51,900
Sep 11, 2025 1,946 1,960 1,932 1,946 0 0.00% 46,900
Sep 10, 2025 1,948 1,959 1,936 1,946 +3 +0.15% 32,900
Sep 9, 2025 1,944 1,964 1,938 1,943 -1 -0.05% 33,000
Sep 8, 2025 1,955 1,955 1,941 1,944 -1 -0.05% 32,600
Sep 5, 2025 1,940 1,953 1,929 1,945 +14 +0.73% 41,200
Sep 4, 2025 1,929 1,938 1,914 1,931 +2 +0.10% 35,200
Sep 3, 2025 1,959 1,965 1,921 1,929 -19 -0.98% 66,800
Sep 2, 2025 1,930 1,960 1,930 1,948 +21 +1.09% 59,400
Sep 1, 2025 1,937 1,945 1,920 1,927 -11 -0.57% 29,500
Aug 29, 2025 1,936 1,943 1,928 1,938 +2 +0.10% 34,500
Aug 28, 2025 1,918 1,943 1,918 1,936 +18 +0.94% 41,600
Aug 27, 2025 1,931 1,937 1,910 1,918 +3 +0.16% 45,900
Aug 26, 2025 1,933 1,933 1,902 1,915 -13 -0.67% 48,600
Aug 25, 2025 1,939 1,945 1,920 1,928 -4 -0.21% 55,900
Aug 22, 2025 1,916 1,938 1,905 1,932 +18 +0.94% 71,600
Aug 21, 2025 1,903 1,915 1,891 1,914 +14 +0.74% 82,800