Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS
· Delayed Price · Currency is USD
32.00
-2.61 (-7.54%)
Dec 20, 2024, 4:00 PM EST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 34.43 | 34.43 | 32.41 | 32.50 | 32.50 | 1.56% | 5,344 |
| Dec 20, 2024 | 29.83 | 34.24 | 29.83 | 32.00 | 32.00 | -7.54% | 5,525 |
| Dec 19, 2024 | 34.61 | 35.30 | 31.60 | 34.61 | 34.61 | -1.11% | 6,950 |
| Dec 18, 2024 | 35.58 | 35.59 | 32.52 | 35.00 | 35.00 | 7.81% | 3,915 |
| Dec 17, 2024 | 32.39 | 35.35 | 32.38 | 32.46 | 32.46 | -1.75% | 3,662 |
| Dec 16, 2024 | 35.56 | 35.90 | 33.04 | 33.04 | 33.04 | -0.13% | 5,490 |
| Dec 13, 2024 | 35.90 | 35.91 | 33.08 | 33.08 | 33.08 | -6.08% | 3,487 |
| Dec 12, 2024 | 34.66 | 37.10 | 34.16 | 35.22 | 35.22 | 1.16% | 2,953 |
| Dec 11, 2024 | 38.00 | 38.00 | 34.74 | 34.82 | 34.82 | -0.36% | 8,470 |
| Dec 10, 2024 | 34.97 | 37.90 | 34.74 | 34.95 | 34.95 | -0.92% | 14,251 |
| Dec 9, 2024 | 38.35 | 38.35 | 34.32 | 35.27 | 35.27 | 2.44% | 5,475 |
| Dec 6, 2024 | 35.35 | 38.33 | 34.43 | 34.43 | 34.43 | -2.80% | 4,085 |
| Dec 5, 2024 | 36.00 | 38.40 | 35.02 | 35.42 | 35.42 | 1.41% | 2,712 |
| Dec 4, 2024 | 35.87 | 38.84 | 34.93 | 34.93 | 34.93 | -3.26% | 2,172 |
| Dec 3, 2024 | 38.91 | 38.91 | 36.11 | 36.11 | 36.11 | -6.31% | 4,536 |
| Dec 2, 2024 | 38.49 | 38.54 | 35.20 | 38.54 | 38.54 | 8.13% | 7,783 |
| Nov 29, 2024 | 38.38 | 38.82 | 35.46 | 35.64 | 35.64 | -3.44% | 3,628 |
| Nov 27, 2024 | 35.18 | 38.02 | 34.20 | 36.91 | 36.91 | 4.01% | 9,313 |
| Nov 26, 2024 | 35.51 | 38.38 | 35.49 | 35.49 | 35.49 | -8.56% | 2,886 |
| Nov 25, 2024 | 36.05 | 38.93 | 36.00 | 38.81 | 38.81 | 1.80% | 3,289 |
| Nov 22, 2024 | 38.09 | 38.12 | 35.18 | 38.12 | 38.12 | 1.26% | 3,633 |
| Nov 21, 2024 | 33.90 | 37.65 | 33.90 | 37.65 | 37.65 | 5.55% | 1,736 |
| Nov 20, 2024 | 34.48 | 37.70 | 34.48 | 35.67 | 35.67 | -0.42% | 5,202 |
| Nov 19, 2024 | 38.02 | 38.29 | 35.79 | 35.82 | 35.82 | -6.18% | 1,348 |
| Nov 18, 2024 | 37.81 | 38.18 | 36.39 | 38.18 | 38.18 | 0.48% | 2,092 |
| Nov 15, 2024 | 34.20 | 38.02 | 34.20 | 37.99 | 37.99 | 8.42% | 2,022 |
| Nov 14, 2024 | 35.14 | 38.12 | 35.04 | 35.04 | 35.04 | -1.96% | 1,680 |
| Nov 13, 2024 | 35.76 | 37.97 | 35.74 | 35.74 | 35.74 | -0.46% | 910 |
| Nov 12, 2024 | 38.97 | 38.97 | 35.90 | 35.91 | 35.91 | -1.18% | 779 |
| Nov 11, 2024 | 39.23 | 39.23 | 35.88 | 36.33 | 36.33 | -1.67% | 1,090 |
| Nov 8, 2024 | 36.24 | 39.80 | 36.24 | 36.95 | 36.95 | -7.55% | 1,404 |
| Nov 7, 2024 | 39.88 | 39.97 | 36.95 | 39.97 | 39.97 | 0.74% | 2,285 |
| Nov 6, 2024 | 37.00 | 39.85 | 36.96 | 39.68 | 39.68 | 8.56% | 1,296 |
| Nov 5, 2024 | 36.18 | 39.28 | 36.18 | 36.55 | 36.55 | 2.03% | 3,626 |
| Nov 4, 2024 | 35.82 | 38.28 | 35.82 | 35.82 | 35.82 | 0.14% | 2,354 |
| Nov 1, 2024 | 35.33 | 38.08 | 35.33 | 35.77 | 35.77 | -0.28% | 765 |
| Oct 31, 2024 | 35.73 | 38.48 | 35.73 | 35.87 | 35.87 | -0.10% | 34,946 |
| Oct 30, 2024 | 35.77 | 38.74 | 35.77 | 35.91 | 35.91 | 1.41% | 2,576 |
| Oct 29, 2024 | 34.30 | 38.10 | 34.30 | 35.41 | 35.41 | -6.89% | 2,291 |
| Oct 28, 2024 | 39.00 | 39.00 | 35.23 | 38.03 | 38.03 | -4.07% | 694 |
| Oct 25, 2024 | 39.64 | 39.64 | 37.66 | 39.64 | 39.64 | -0.38% | 2,976 |
| Oct 24, 2024 | 37.70 | 39.80 | 37.70 | 39.79 | 39.79 | 5.68% | 1,116 |
| Oct 23, 2024 | 39.40 | 39.65 | 37.64 | 37.65 | 37.65 | -0.15% | 2,349 |
| Oct 22, 2024 | 37.71 | 39.84 | 37.71 | 37.71 | 37.71 | -6.64% | 3,137 |
| Oct 21, 2024 | 40.43 | 40.43 | 37.81 | 40.39 | 40.39 | 4.91% | 3,203 |
| Oct 18, 2024 | 38.95 | 41.65 | 38.50 | 38.50 | 38.50 | -1.06% | 2,849 |
| Oct 17, 2024 | 38.93 | 41.53 | 38.91 | 38.91 | 38.91 | -0.18% | 518 |
| Oct 16, 2024 | 38.96 | 41.80 | 38.88 | 38.98 | 38.98 | -6.54% | 566 |
| Oct 15, 2024 | 42.49 | 42.50 | 39.34 | 41.71 | 41.71 | -2.51% | 1,031 |
| Oct 14, 2024 | 39.77 | 42.78 | 39.77 | 42.78 | 42.78 | -0.48% | 4,467 |
| Oct 11, 2024 | 40.20 | 43.03 | 39.97 | 42.99 | 42.99 | 6.96% | 1,034 |
| Oct 10, 2024 | 40.02 | 43.09 | 40.02 | 40.19 | 40.19 | 0.33% | 642 |
| Oct 9, 2024 | 39.93 | 42.84 | 39.93 | 40.06 | 40.06 | 0.31% | 599 |
| Oct 8, 2024 | 39.92 | 42.91 | 39.92 | 39.94 | 39.94 | -6.37% | 293 |
| Oct 7, 2024 | 43.82 | 43.82 | 39.85 | 42.66 | 42.66 | 9.15% | 5,837 |
| Oct 4, 2024 | 42.88 | 42.88 | 39.08 | 39.08 | 39.08 | -8.12% | 1,406 |
| Oct 3, 2024 | 43.70 | 43.70 | 38.76 | 42.54 | 42.54 | 0.31% | 1,561 |
| Oct 2, 2024 | 39.91 | 42.40 | 39.88 | 42.40 | 42.40 | 3.72% | 2,652 |
| Oct 1, 2024 | 44.07 | 44.07 | 40.75 | 40.88 | 40.88 | 3.76% | 2,211 |
| Sep 30, 2024 | 40.40 | 43.44 | 39.40 | 39.40 | 39.40 | -7.78% | 741 |
| Sep 27, 2024 | 42.35 | 44.60 | 41.89 | 42.72 | 42.72 | 3.55% | 3,491 |
| Sep 26, 2024 | 41.21 | 44.18 | 41.15 | 41.26 | 40.91 | 3.70% | 803 |
| Sep 25, 2024 | 39.84 | 42.76 | 39.78 | 39.79 | 39.45 | 0.57% | 438 |
| Sep 24, 2024 | 39.49 | 42.49 | 39.42 | 39.56 | 39.23 | -4.44% | 485 |
| Sep 23, 2024 | 39.94 | 43.25 | 39.94 | 41.40 | 41.05 | -1.99% | 725 |
| Sep 20, 2024 | 42.24 | 42.24 | 40.65 | 42.24 | 41.88 | 2.81% | 3,970 |
| Sep 19, 2024 | 39.55 | 42.82 | 39.55 | 41.08 | 40.74 | -1.04% | 2,339 |
| Sep 18, 2024 | 38.41 | 41.52 | 38.32 | 41.52 | 41.16 | 4.26% | 413 |
| Sep 17, 2024 | 39.05 | 42.12 | 39.03 | 39.82 | 39.48 | 1.89% | 529 |
| Sep 16, 2024 | 39.08 | 41.57 | 39.08 | 39.08 | 38.75 | -0.07% | 1,408 |
| Sep 13, 2024 | 40.59 | 42.16 | 38.28 | 39.11 | 38.77 | -4.15% | 10,068 |
| Sep 12, 2024 | 41.98 | 42.13 | 38.17 | 40.80 | 40.45 | 7.69% | 2,556 |
| Sep 11, 2024 | 37.67 | 40.40 | 36.59 | 37.89 | 37.57 | -6.46% | 3,597 |
| Sep 10, 2024 | 37.56 | 40.50 | 36.66 | 40.50 | 40.16 | 0.01% | 2,803 |
| Sep 9, 2024 | 37.64 | 40.50 | 37.64 | 40.50 | 40.16 | 3.50% | 1,828 |
| Sep 6, 2024 | 37.79 | 40.73 | 37.52 | 39.13 | 38.80 | -6.83% | 1,796 |
| Sep 5, 2024 | 41.22 | 42.00 | 38.82 | 42.00 | 41.64 | 2.14% | 3,793 |
| Sep 4, 2024 | 41.02 | 41.81 | 37.73 | 41.12 | 40.77 | -1.61% | 236,183 |
| Sep 3, 2024 | 44.49 | 44.49 | 41.75 | 41.79 | 41.44 | -0.28% | 6,072 |
| Aug 30, 2024 | 45.89 | 46.75 | 41.91 | 41.91 | 41.55 | -2.03% | 837 |
| Aug 29, 2024 | 43.20 | 46.05 | 42.78 | 42.78 | 42.42 | -0.93% | 4,282 |
| Aug 28, 2024 | 43.22 | 46.06 | 43.05 | 43.18 | 42.81 | 1.79% | 613 |
| Aug 27, 2024 | 46.12 | 46.16 | 42.36 | 42.42 | 42.06 | -2.43% | 150,679 |
| Aug 26, 2024 | 46.45 | 46.45 | 43.48 | 43.48 | 43.11 | 1.57% | 1,421 |
| Aug 23, 2024 | 45.40 | 45.46 | 42.40 | 42.81 | 42.44 | 2.11% | 1,008 |
| Aug 22, 2024 | 45.01 | 45.01 | 41.92 | 41.92 | 41.57 | -4.17% | 1,556 |
| Aug 21, 2024 | 43.60 | 44.00 | 39.71 | 43.75 | 43.38 | -0.14% | 3,689 |
| Aug 20, 2024 | 40.87 | 43.87 | 40.87 | 43.81 | 43.44 | 6.52% | 1,435 |
| Aug 19, 2024 | 40.87 | 43.86 | 40.87 | 41.13 | 40.78 | -0.82% | 1,875 |
| Aug 16, 2024 | 41.05 | 44.11 | 40.60 | 41.47 | 41.12 | 2.69% | 538 |
| Aug 15, 2024 | 43.10 | 43.10 | 39.44 | 40.38 | 40.04 | -2.94% | 3,181 |
| Aug 14, 2024 | 40.16 | 43.42 | 40.16 | 41.61 | 41.25 | 1.88% | 35,460 |
| Aug 13, 2024 | 40.66 | 44.05 | 40.66 | 40.84 | 40.49 | 3.30% | 736 |
| Aug 12, 2024 | 42.02 | 42.02 | 39.51 | 39.54 | 39.20 | 0.60% | 906 |
| Aug 9, 2024 | 39.13 | 41.98 | 38.35 | 39.30 | 38.97 | -0.78% | 794 |
| Aug 8, 2024 | 39.44 | 42.04 | 38.80 | 39.61 | 39.27 | -6.47% | 1,968 |
| Aug 7, 2024 | 42.35 | 42.35 | 39.65 | 42.35 | 41.99 | 9.74% | 1,443 |
| Aug 6, 2024 | 41.31 | 41.32 | 38.59 | 38.59 | 38.26 | -1.04% | 1,438 |
| Aug 5, 2024 | 38.73 | 39.58 | 35.39 | 38.99 | 38.66 | -7.68% | 6,184 |
| Aug 2, 2024 | 41.86 | 43.22 | 38.22 | 42.24 | 41.88 | -5.57% | 1,937 |