Shinagawa Refractories Co., Ltd. ( 5351.T) - Price History
Monthly price history for 5351.T (Shinagawa Refractories Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ¥1,869 | ¥1,869 |
| May 2026 | ¥1,919 | ¥1,919 |
| April 2026 | ¥1,910 | ¥1,910 |
| March 2026 | ¥2,036 | ¥2,036 |
| February 2026 | ¥2,451 | ¥2,503 |
| January 2026 | ¥2,098 | ¥2,143 |
| December 2025 | ¥2,071 | ¥2,115 |
| November 2025 | ¥1,948 | ¥1,990 |
| October 2025 | ¥1,812 | ¥1,851 |
| September 2025 | ¥1,831 | ¥1,870 |
| August 2025 | ¥1,853 | ¥1,938 |
| July 2025 | ¥1,650 | ¥1,726 |
| June 2025 | ¥1,586 | ¥1,659 |
| May 2025 | ¥1,608 | ¥1,682 |
| April 2025 | ¥1,572 | ¥1,644 |
| March 2025 | ¥1,620 | ¥1,694 |
| February 2025 | ¥1,630 | ¥1,748 |
| January 2025 | ¥1,620 | ¥1,738 |
| December 2024 | ¥1,640 | ¥1,759 |
| November 2024 | ¥1,540 | ¥1,652 |
| October 2024 | ¥1,672 | ¥1,794 |
| September 2024 | ¥1,584 | ¥1,699 |
| August 2024 | ¥1,580 | ¥1,739 |
| July 2024 | ¥1,678 | ¥1,847 |
| June 2024 | ¥1,804 | ¥1,985 |
| May 2024 | ¥1,838 | ¥2,023 |
| April 2024 | ¥1,752 | ¥1,928 |
| March 2024 | ¥1,750 | ¥1,926 |
| February 2024 | ¥1,827 | ¥2,048 |
| January 2024 | ¥1,802 | ¥2,020 |
| December 2023 | ¥1,534 | ¥1,719 |
| November 2023 | ¥1,521 | ¥1,705 |
| October 2023 | ¥1,299 | ¥1,456 |
| September 2023 | ¥1,360 | ¥1,525 |
| August 2023 | ¥1,228 | ¥1,404 |
| July 2023 | ¥1,102 | ¥1,260 |
| June 2023 | ¥945 | ¥1,080 |
| May 2023 | ¥830 | ¥949 |
| April 2023 | ¥816 | ¥933 |
| March 2023 | ¥800 | ¥914 |
| February 2023 | ¥766 | ¥895 |
| January 2023 | ¥705 | ¥824 |
| December 2022 | ¥664 | ¥776 |
| November 2022 | ¥675 | ¥789 |
| October 2022 | ¥675 | ¥789 |
| September 2022 | ¥642 | ¥750 |
| August 2022 | ¥634 | ¥761 |
| July 2022 | ¥617 | ¥741 |
| June 2022 | ¥594 | ¥713 |
| May 2022 | ¥609 | ¥731 |
| April 2022 | ¥611 | ¥734 |
| March 2022 | ¥632 | ¥759 |
| February 2022 | ¥627 | ¥772 |
| January 2022 | ¥617 | ¥759 |
| December 2021 | ¥645 | ¥794 |
| November 2021 | ¥565 | ¥695 |
| October 2021 | ¥631 | ¥777 |
| September 2021 | ¥642 | ¥790 |
| August 2021 | ¥630 | ¥794 |
| July 2021 | ¥650 | ¥819 |
| June 2021 | ¥595 | ¥750 |
| May 2021 | ¥576 | ¥726 |
| April 2021 | ¥474 | ¥597 |
| March 2021 | ¥458 | ¥577 |
| February 2021 | ¥412 | ¥527 |
| January 2021 | ¥417 | ¥534 |
| December 2020 | ¥392 | ¥501 |
| November 2020 | ¥385 | ¥492 |
| October 2020 | ¥339 | ¥434 |
| September 2020 | ¥382 | ¥489 |
| August 2020 | ¥344 | ¥447 |
| July 2020 | ¥312 | ¥406 |
| June 2020 | ¥339 | ¥442 |
| May 2020 | ¥379 | ¥493 |
| April 2020 | ¥338 | ¥439 |
| March 2020 | ¥341 | ¥443 |
| February 2020 | ¥390 | ¥522 |
| January 2020 | ¥449 | ¥600 |
| December 2019 | ¥529 | ¥708 |
| November 2019 | ¥477 | ¥638 |
| October 2019 | ¥437 | ¥585 |
| September 2019 | ¥394 | ¥527 |
| August 2019 | ¥367 | ¥502 |
| July 2019 | ¥423 | ¥579 |
| June 2019 | ¥432 | ¥591 |
| May 2019 | ¥426 | ¥584 |
| April 2019 | ¥482 | ¥660 |
| March 2019 | ¥458 | ¥627 |
| February 2019 | ¥483 | ¥678 |
| January 2019 | ¥519 | ¥728 |
| December 2018 | ¥536 | ¥752 |
| November 2018 | ¥614 | ¥861 |
| October 2018 | ¥618 | ¥867 |
| September 2018 | ¥724 | ¥1,016 |
| August 2018 | ¥713 | ¥1,012 |
| July 2018 | ¥615 | ¥873 |
| June 2018 | ¥499 | ¥709 |
| May 2018 | ¥489 | ¥695 |
| April 2018 | ¥416 | ¥591 |
| March 2018 | ¥393 | ¥559 |
| February 2018 | ¥414 | ¥598 |
| January 2018 | ¥458 | ¥661 |
| December 2017 | ¥469 | ¥676 |
| November 2017 | ¥470 | ¥678 |
| October 2017 | ¥530 | ¥765 |
| September 2017 | ¥519 | ¥749 |
| August 2017 | ¥504 | ¥734 |
| July 2017 | ¥413 | ¥602 |
| June 2017 | ¥368 | ¥536 |
| May 2017 | ¥380 | ¥554 |
| April 2017 | ¥415 | ¥604 |
| March 2017 | ¥416 | ¥606 |
| February 2017 | ¥408 | ¥602 |
| January 2017 | ¥386 | ¥570 |
| December 2016 | ¥332 | ¥490 |
| November 2016 | ¥343 | ¥506 |
| October 2016 | ¥304 | ¥448 |
| September 2016 | ¥258 | ¥380 |
| August 2016 | ¥266 | ¥398 |
| July 2016 | ¥244 | ¥366 |
| June 2016 | ¥255 | ¥382 |
| May 2016 | ¥276 | ¥414 |
| April 2016 | ¥259 | ¥388 |
| March 2016 | ¥268 | ¥402 |
| February 2016 | ¥266 | ¥404 |
| January 2016 | ¥321 | ¥488 |
| December 2015 | ¥334 | ¥508 |
| November 2015 | ¥355 | ¥540 |
| October 2015 | ¥358 | ¥544 |
| September 2015 | ¥326 | ¥496 |
| August 2015 | ¥338 | ¥520 |
| July 2015 | ¥377 | ¥580 |
| June 2015 | ¥379 | ¥582 |
| May 2015 | ¥382 | ¥588 |
| April 2015 | ¥418 | ¥642 |
| March 2015 | ¥380 | ¥584 |
| February 2015 | ¥381 | ¥592 |
| January 2015 | ¥343 | ¥534 |
| December 2014 | ¥348 | ¥542 |
| November 2014 | ¥336 | ¥522 |
| October 2014 | ¥348 | ¥542 |
| September 2014 | ¥375 | ¥584 |
| August 2014 | ¥340 | ¥534 |
| July 2014 | ¥316 | ¥496 |
| June 2014 | ¥293 | ¥460 |
| May 2014 | ¥277 | ¥434 |
| April 2014 | ¥259 | ¥406 |
| March 2014 | ¥267 | ¥418 |
| February 2014 | ¥283 | ¥450 |
| January 2014 | ¥282 | ¥448 |
| December 2013 | ¥282 | ¥448 |
| November 2013 | ¥281 | ¥446 |
| October 2013 | ¥270 | ¥428 |
| September 2013 | ¥280 | ¥444 |
| August 2013 | ¥229 | ¥368 |
| July 2013 | ¥232 | ¥372 |
| June 2013 | ¥242 | ¥388 |
| May 2013 | ¥263 | ¥422 |
| April 2013 | ¥268 | ¥430 |
| March 2013 | ¥249 | ¥400 |
| February 2013 | ¥253 | ¥412 |
| January 2013 | ¥261 | ¥424 |
| December 2012 | ¥240 | ¥390 |
| November 2012 | ¥212 | ¥344 |
| October 2012 | ¥192 | ¥312 |
| September 2012 | ¥212 | ¥344 |
| August 2012 | ¥195 | ¥322 |
| July 2012 | ¥196 | ¥324 |
| June 2012 | ¥226 | ¥372 |
| May 2012 | ¥212 | ¥350 |
| April 2012 | ¥249 | ¥410 |
| March 2012 | ¥273 | ¥450 |
| February 2012 | ¥281 | ¥468 |
| January 2012 | ¥287 | ¥478 |
| December 2011 | ¥267 | ¥446 |
| November 2011 | ¥249 | ¥416 |
| October 2011 | ¥264 | ¥440 |
| September 2011 | ¥258 | ¥430 |
| August 2011 | ¥265 | ¥448 |
| July 2011 | ¥290 | ¥490 |
| June 2011 | ¥281 | ¥474 |
| May 2011 | ¥268 | ¥452 |
| April 2011 | ¥299 | ¥506 |
| March 2011 | ¥326 | ¥550 |
| February 2011 | ¥374 | ¥638 |
| January 2011 | ¥327 | ¥558 |
| December 2010 | ¥282 | ¥482 |
| November 2010 | ¥254 | ¥434 |
| October 2010 | ¥206 | ¥352 |
| September 2010 | ¥226 | ¥386 |
| August 2010 | ¥226 | ¥390 |
| July 2010 | ¥272 | ¥470 |
| June 2010 | ¥273 | ¥472 |
| May 2010 | ¥300 | ¥518 |
| April 2010 | ¥340 | ¥588 |
| March 2010 | ¥340 | ¥588 |
| February 2010 | ¥250 | ¥432 |
| January 2010 | ¥212 | ¥366 |
| December 2009 | ¥250 | ¥432 |
| November 2009 | ¥183 | ¥316 |
| October 2009 | ¥206 | ¥356 |
| September 2009 | ¥253 | ¥438 |
| August 2009 | ¥270 | ¥466 |
| July 2009 | ¥277 | ¥478 |
| June 2009 | ¥304 | ¥526 |
| May 2009 | ¥240 | ¥414 |
| April 2009 | ¥213 | ¥368 |
| March 2009 | ¥179 | ¥310 |
| February 2009 | ¥170 | ¥294 |
| January 2009 | ¥190 | ¥328 |
| December 2008 | ¥201 | ¥348 |
| November 2008 | ¥198 | ¥342 |
| October 2008 | ¥226 | ¥390 |
| September 2008 | ¥227 | ¥392 |
| August 2008 | ¥275 | ¥476 |
| July 2008 | ¥328 | ¥566 |
| June 2008 | ¥344 | ¥594 |
| May 2008 | ¥340 | ¥588 |
| April 2008 | ¥339 | ¥586 |
| March 2008 | ¥332 | ¥574 |
| February 2008 | ¥358 | ¥624 |
| January 2008 | ¥317 | ¥552 |
| December 2007 | ¥396 | ¥690 |
| November 2007 | ¥444 | ¥774 |
| October 2007 | ¥496 | ¥864 |
| September 2007 | ¥502 | ¥876 |
| August 2007 | ¥499 | ¥876 |
| July 2007 | ¥626 | ¥1,098 |
| June 2007 | ¥596 | ¥1,046 |
| May 2007 | ¥594 | ¥1,042 |
| April 2007 | ¥551 | ¥966 |
| March 2007 | ¥588 | ¥1,032 |
| February 2007 | ¥605 | ¥1,066 |
| January 2007 | ¥481 | ¥848 |
| December 2006 | ¥469 | ¥826 |
| November 2006 | ¥436 | ¥768 |
| October 2006 | ¥464 | ¥818 |
| September 2006 | ¥456 | ¥804 |
| August 2006 | ¥489 | ¥868 |
| July 2006 | ¥464 | ¥822 |
| June 2006 | ¥527 | ¥934 |
| May 2006 | ¥517 | ¥916 |
| April 2006 | ¥632 | ¥1,120 |
| March 2006 | ¥704 | ¥1,248 |
| February 2006 | ¥615 | ¥1,096 |
| January 2006 | ¥732 | ¥1,304 |
| December 2005 | ¥685 | ¥1,220 |
| November 2005 | ¥548 | ¥976 |
| October 2005 | ¥494 | ¥880 |
| September 2005 | ¥483 | ¥860 |
| August 2005 | ¥442 | ¥792 |
| July 2005 | ¥414 | ¥742 |
| June 2005 | ¥396 | ¥710 |
| May 2005 | ¥386 | ¥692 |
| April 2005 | ¥376 | ¥674 |
| March 2005 | ¥413 | ¥740 |
| February 2005 | ¥424 | ¥764 |
| January 2005 | ¥417 | ¥752 |
| December 2004 | ¥356 | ¥642 |
| November 2004 | ¥310 | ¥558 |
| October 2004 | ¥318 | ¥574 |
| September 2004 | ¥338 | ¥610 |
| August 2004 | ¥278 | ¥506 |
| July 2004 | ¥270 | ¥490 |
| June 2004 | ¥276 | ¥502 |
| May 2004 | ¥266 | ¥484 |
| April 2004 | ¥302 | ¥548 |
| March 2004 | ¥303 | ¥550 |
| February 2004 | ¥264 | ¥484 |
| January 2004 | ¥257 | ¥472 |
| December 2003 | ¥253 | ¥464 |
| November 2003 | ¥239 | ¥438 |
| October 2003 | ¥270 | ¥496 |
| September 2003 | ¥280 | ¥514 |
| August 2003 | ¥304 | ¥562 |
| July 2003 | ¥255 | ¥472 |
| June 2003 | ¥274 | ¥508 |
| May 2003 | ¥257 | ¥476 |
| April 2003 | ¥177 | ¥328 |
| March 2003 | ¥162 | ¥300 |
| February 2003 | ¥161 | ¥302 |
| January 2003 | ¥142 | ¥268 |
| December 2002 | ¥145 | ¥272 |
| November 2002 | ¥151 | ¥284 |
| October 2002 | ¥165 | ¥310 |
| September 2002 | ¥174 | ¥328 |
| August 2002 | ¥160 | ¥306 |
| July 2002 | ¥164 | ¥314 |
| June 2002 | ¥169 | ¥322 |
| May 2002 | ¥180 | ¥344 |
| April 2002 | ¥173 | ¥330 |
| March 2002 | ¥171 | ¥326 |
| February 2002 | ¥169 | ¥328 |
| January 2002 | ¥159 | ¥308 |
| December 2001 | ¥163 | ¥316 |
| November 2001 | ¥166 | ¥322 |
| October 2001 | ¥173 | ¥336 |
| September 2001 | ¥168 | ¥326 |
| August 2001 | ¥204 | ¥402 |
| July 2001 | ¥190 | ¥374 |
| June 2001 | ¥216 | ¥426 |
| May 2001 | ¥214 | ¥422 |
| April 2001 | ¥253 | ¥498 |
| March 2001 | ¥224 | ¥440 |
| February 2001 | ¥202 | ¥404 |
| January 2001 | ¥186 | ¥372 |
5351.T
Price: ¥1,869
52 week price:
Dividend Yield: 3.90%
5-year range yield:
Forward Dividend Yield: 4.82%
Payout Ratio: 13.70%
Payout Ratio Range:
Dividend Per Share: 90.00 JPY
Earnings Per Share: 201.85 JPY
P/E Ratio: 11.42
Exchange: JPX
Sector: Industrials
Industry: Building Products & Equipment
Country: Japan
Market Capitalization: 105.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: -9.46%
DGR5: 10.39%
DGR10: 30.00%
DGR20: 30.00%