Shin-Etsu Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.26	35.26	35.26	35.26	35.26	0.06%	-
Mar 12, 2026	34.37	35.24	34.37	35.24	35.24	6.89%	550
Mar 11, 2026	32.97	32.97	32.97	32.97	32.97	-2.17%	-
Mar 10, 2026	32.79	33.70	32.79	33.70	33.70	4.92%	50
Mar 9, 2026	32.12	32.12	32.12	32.12	32.12	-4.43%	-
Mar 6, 2026	33.61	33.61	33.61	33.61	33.61	-2.95%	-
Mar 5, 2026	33.66	34.63	33.66	34.63	34.63	6.42%	100
Mar 4, 2026	31.99	32.54	31.99	32.54	32.54	1.69%	91
Mar 3, 2026	32.85	32.85	32.00	32.00	32.00	-5.55%	938
Mar 2, 2026	33.88	33.88	33.88	33.88	33.88	-0.21%	-
Feb 27, 2026	33.02	33.95	33.02	33.95	33.95	6.93%	1,200
Feb 26, 2026	31.95	32.91	31.75	31.75	31.75	-0.19%	429
Feb 25, 2026	31.81	31.81	31.81	31.81	31.81	-	-
Feb 24, 2026	32.00	32.73	31.81	31.81	31.81	2.55%	124
Feb 23, 2026	31.02	31.02	31.02	31.02	31.02	-0.13%	-
Feb 20, 2026	31.06	31.06	31.06	31.06	31.06	0.06%	-
Feb 19, 2026	30.94	31.04	30.94	31.04	31.04	-2.02%	103
Feb 18, 2026	30.11	31.68	30.11	31.68	31.68	4.45%	65
Feb 17, 2026	29.49	30.33	29.49	30.33	30.33	-0.43%	1,000
Feb 16, 2026	30.46	30.46	30.46	30.46	30.46	2.21%	-
Feb 13, 2026	29.80	29.80	29.80	29.80	29.80	-4.21%	-
Feb 12, 2026	31.11	31.11	31.11	31.11	31.11	5.71%	-
Feb 11, 2026	29.43	29.43	29.43	29.43	29.43	1.31%	-
Feb 10, 2026	29.05	29.05	29.05	29.05	29.05	3.75%	-
Feb 9, 2026	28.00	28.00	28.00	28.00	28.00	0.25%	-
Feb 6, 2026	27.19	27.93	27.19	27.93	27.93	-1.20%	50
Feb 5, 2026	27.55	28.27	27.55	28.27	28.27	-1.19%	180
Feb 4, 2026	27.80	28.63	27.80	28.61	28.61	3.85%	135
Feb 3, 2026	27.55	27.55	27.55	27.55	27.55	-0.07%	-
Feb 2, 2026	27.57	27.57	27.57	27.57	27.57	0.07%	-
Jan 30, 2026	27.55	27.55	27.55	27.55	27.55	4.47%	-
Jan 29, 2026	26.37	26.37	26.37	26.37	26.37	0.73%	-
Jan 28, 2026	26.18	26.18	26.18	26.18	26.18	-8.46%	-
Jan 27, 2026	28.61	28.61	28.20	28.60	28.60	-6.08%	170
Jan 26, 2026	30.45	30.45	30.45	30.45	30.45	-0.59%	20
Jan 23, 2026	30.63	30.63	30.63	30.63	30.63	2.10%	1
Jan 22, 2026	30.00	30.00	30.00	30.00	30.00	2.85%	-
Jan 21, 2026	29.17	29.17	29.17	29.17	29.17	-1.19%	-
Jan 20, 2026	29.56	29.56	29.52	29.52	29.52	-4.44%	180
Jan 19, 2026	30.61	31.48	30.61	30.89	30.89	1.31%	340
Jan 16, 2026	30.49	30.49	30.49	30.49	30.49	0.96%	-
Jan 15, 2026	30.20	30.20	30.20	30.20	30.20	1.96%	-
Jan 14, 2026	29.62	29.62	29.62	29.62	29.62	0.47%	-
Jan 13, 2026	28.98	29.48	28.98	29.48	29.48	5.21%	100
Jan 12, 2026	28.02	28.02	28.02	28.02	28.02	1.71%	100
Jan 9, 2026	27.55	27.55	27.55	27.55	27.55	-1.92%	-
Jan 8, 2026	27.83	28.09	27.82	28.09	28.09	-2.47%	2,769
Jan 7, 2026	28.32	28.80	28.32	28.80	28.80	2.64%	7
Jan 6, 2026	28.06	28.06	28.06	28.06	28.06	5.01%	-
Jan 5, 2026	26.72	26.72	26.72	26.72	26.72	2.57%	-