Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS
· Delayed Price · Currency is USD
28.16
-0.74 (-2.54%)
Mar 31, 2025, 10:49 AM EST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.22 | 30.98 | 28.86 | 28.89 | 28.89 | -1.47% | 8,033 |
| Mar 27, 2025 | 31.72 | 31.72 | 29.20 | 29.32 | 29.32 | 0.42% | 2,440 |
| Mar 26, 2025 | 31.27 | 31.27 | 29.20 | 29.20 | 29.20 | -2.47% | 2,464 |
| Mar 25, 2025 | 29.67 | 31.65 | 29.20 | 29.94 | 29.94 | -5.16% | 1,822 |
| Mar 24, 2025 | 29.65 | 31.58 | 29.64 | 31.57 | 31.57 | -0.33% | 3,057 |
| Mar 21, 2025 | 29.67 | 31.70 | 29.67 | 31.67 | 31.67 | 8.28% | 1,307 |
| Mar 20, 2025 | 31.97 | 31.97 | 29.25 | 29.25 | 29.25 | -8.36% | 6,330 |
| Mar 19, 2025 | 30.83 | 32.65 | 29.73 | 31.92 | 31.92 | 7.61% | 1,724 |
| Mar 18, 2025 | 29.67 | 32.09 | 29.23 | 29.66 | 29.66 | -3.99% | 1,501 |
| Mar 17, 2025 | 31.19 | 32.05 | 28.54 | 30.90 | 30.90 | 6.51% | 10,364 |
| Mar 14, 2025 | 31.59 | 31.59 | 29.01 | 29.01 | 29.01 | 4.69% | 3,165 |
| Mar 13, 2025 | 31.49 | 31.50 | 27.71 | 27.71 | 27.71 | -5.17% | 4,505 |
| Mar 12, 2025 | 31.74 | 31.74 | 28.46 | 29.22 | 29.22 | -6.26% | 6,417 |
| Mar 11, 2025 | 28.46 | 31.23 | 27.60 | 31.17 | 31.17 | 7.79% | 4,973 |
| Mar 10, 2025 | 28.98 | 31.75 | 28.92 | 28.92 | 28.92 | -6.91% | 6,817 |
| Mar 7, 2025 | 28.54 | 31.50 | 27.68 | 31.07 | 31.07 | 7.61% | 6,879 |
| Mar 6, 2025 | 29.17 | 31.78 | 28.33 | 28.87 | 28.87 | -7.49% | 4,214 |
| Mar 5, 2025 | 31.46 | 31.48 | 28.52 | 31.21 | 31.21 | 0.55% | 2,665 |
| Mar 4, 2025 | 28.53 | 31.07 | 28.49 | 31.03 | 31.03 | 8.28% | 1,349 |
| Mar 3, 2025 | 28.98 | 30.64 | 28.66 | 28.66 | 28.66 | -8.56% | 5,444 |
| Feb 28, 2025 | 31.40 | 31.40 | 28.20 | 31.34 | 31.34 | 6.75% | 2,737 |
| Feb 27, 2025 | 29.40 | 32.35 | 29.36 | 29.36 | 29.36 | -2.82% | 2,588 |
| Feb 26, 2025 | 30.22 | 32.66 | 30.21 | 30.21 | 30.21 | -6.78% | 2,160 |
| Feb 25, 2025 | 29.72 | 32.67 | 29.65 | 32.41 | 32.41 | 9.18% | 1,718 |
| Feb 24, 2025 | 29.71 | 33.15 | 29.69 | 29.69 | 29.69 | -3.85% | 5,759 |
| Feb 21, 2025 | 29.64 | 32.60 | 29.42 | 30.88 | 30.88 | 8.45% | 6,721 |
| Feb 20, 2025 | 29.45 | 32.30 | 28.47 | 28.47 | 28.47 | -11.06% | 3,090 |
| Feb 19, 2025 | 29.03 | 32.01 | 29.03 | 32.01 | 32.01 | 8.29% | 1,949 |
| Feb 18, 2025 | 32.91 | 32.91 | 29.56 | 29.56 | 29.56 | -0.50% | 3,296 |
| Feb 14, 2025 | 29.73 | 32.69 | 29.50 | 29.71 | 29.71 | -9.31% | 1,627 |
| Feb 13, 2025 | 29.74 | 32.76 | 28.88 | 32.76 | 32.76 | 12.10% | 3,066 |
| Feb 12, 2025 | 29.22 | 31.83 | 29.22 | 29.22 | 29.22 | -10.14% | 2,882 |
| Feb 11, 2025 | 32.48 | 32.52 | 29.92 | 32.52 | 32.52 | 3.56% | 1,921 |
| Feb 10, 2025 | 30.15 | 33.04 | 30.15 | 31.40 | 31.40 | 7.37% | 5,429 |
| Feb 7, 2025 | 32.60 | 32.61 | 29.24 | 29.24 | 29.24 | -1.73% | 2,274 |
| Feb 6, 2025 | 29.54 | 32.53 | 29.54 | 29.76 | 29.76 | 0.13% | 3,391 |
| Feb 5, 2025 | 28.94 | 31.89 | 28.92 | 29.72 | 29.72 | 3.15% | 4,106 |
| Feb 4, 2025 | 28.81 | 31.26 | 28.81 | 28.81 | 28.81 | -3.95% | 372,771 |
| Feb 3, 2025 | 30.04 | 31.96 | 30.00 | 30.00 | 30.00 | -2.46% | 3,386 |
| Jan 31, 2025 | 30.80 | 33.22 | 30.76 | 30.76 | 30.76 | -0.29% | 3,060 |
| Jan 30, 2025 | 30.85 | 33.40 | 30.84 | 30.84 | 30.84 | 0.25% | 1,690 |
| Jan 29, 2025 | 31.52 | 33.14 | 29.03 | 30.77 | 30.77 | -6.81% | 3,081 |
| Jan 28, 2025 | 35.06 | 35.06 | 30.50 | 33.02 | 33.02 | 4.87% | 18,283 |
| Jan 27, 2025 | 31.39 | 35.00 | 30.59 | 31.48 | 31.48 | -1.87% | 2,868 |
| Jan 24, 2025 | 31.91 | 35.40 | 31.91 | 32.08 | 32.08 | 2.30% | 4,557 |
| Jan 23, 2025 | 33.64 | 33.64 | 31.36 | 31.36 | 31.36 | -3.60% | 4,437 |
| Jan 22, 2025 | 35.04 | 35.04 | 32.53 | 32.53 | 32.53 | 1.89% | 89,024 |
| Jan 21, 2025 | 30.81 | 35.40 | 30.81 | 31.93 | 31.93 | -0.22% | 11,100 |
| Jan 17, 2025 | 30.45 | 34.69 | 30.45 | 32.00 | 32.00 | -2.05% | 28,163 |
| Jan 16, 2025 | 32.67 | 34.68 | 32.67 | 32.67 | 32.67 | 0.18% | 3,341 |