Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS · Delayed Price · Currency is USD
31.78
-2.55 (-7.43%)
Jan 28, 2026, 4:00 PM EST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 33.82 | 33.82 | 31.50 | 31.78 | 31.78 | -7.42% | 4,896 |
| Jan 27, 2026 | 34.21 | 34.69 | 32.78 | 34.33 | 34.33 | -7.68% | 8,505 |
| Jan 26, 2026 | 36.84 | 37.71 | 33.86 | 37.19 | 37.19 | 4.99% | 3,980 |
| Jan 23, 2026 | 36.18 | 36.67 | 33.35 | 35.42 | 35.42 | 0.19% | 4,767 |
| Jan 22, 2026 | 34.60 | 36.50 | 34.60 | 35.35 | 35.35 | -3.15% | 1,881 |
| Jan 21, 2026 | 36.00 | 36.50 | 33.34 | 36.50 | 36.50 | 2.31% | 5,116 |
| Jan 20, 2026 | 32.74 | 36.37 | 32.74 | 35.68 | 35.68 | -0.56% | 12,015 |
| Jan 16, 2026 | 36.29 | 36.72 | 33.82 | 35.88 | 35.88 | 0.76% | 4,144 |
| Jan 15, 2026 | 35.53 | 37.00 | 35.53 | 35.61 | 35.61 | -2.60% | 1,165 |
| Jan 14, 2026 | 34.57 | 36.56 | 33.35 | 36.56 | 36.56 | 5.88% | 5,473 |
| Jan 13, 2026 | 33.70 | 34.91 | 32.53 | 34.53 | 34.53 | 4.70% | 7,755 |
| Jan 12, 2026 | 33.71 | 34.07 | 31.94 | 32.98 | 32.98 | -5.08% | 9,305 |
| Jan 9, 2026 | 30.45 | 34.75 | 30.45 | 34.75 | 34.75 | 1.75% | 6,484 |
| Jan 8, 2026 | 33.82 | 34.16 | 31.33 | 34.15 | 34.15 | -1.83% | 2,375 |
| Jan 7, 2026 | 35.06 | 35.06 | 31.77 | 34.79 | 34.79 | 4.75% | 3,640 |
| Jan 6, 2026 | 32.26 | 34.86 | 31.88 | 33.21 | 33.21 | -1.01% | 5,077 |
| Jan 5, 2026 | 34.05 | 34.05 | 31.21 | 33.55 | 33.55 | 7.20% | 7,811 |
| Jan 2, 2026 | 33.18 | 33.20 | 31.14 | 31.30 | 31.30 | -2.19% | 32,230 |
| Dec 31, 2025 | 33.60 | 33.60 | 30.11 | 32.00 | 32.00 | -3.67% | 3,476 |
| Dec 30, 2025 | 30.14 | 33.22 | 29.70 | 33.22 | 33.22 | -0.24% | 2,194 |
| Dec 29, 2025 | 30.06 | 33.30 | 30.06 | 33.30 | 33.30 | 10.46% | 7,761 |
| Dec 26, 2025 | 31.56 | 32.91 | 30.00 | 30.15 | 30.15 | -0.14% | 4,328 |
| Dec 24, 2025 | 31.47 | 33.01 | 30.19 | 30.19 | 30.19 | 0.07% | 1,621 |
| Dec 23, 2025 | 29.89 | 32.93 | 29.89 | 30.17 | 30.17 | 0.37% | 6,145 |
| Dec 22, 2025 | 32.49 | 32.49 | 30.06 | 30.06 | 30.06 | 0.11% | 6,576 |
| Dec 19, 2025 | 30.03 | 32.35 | 29.29 | 30.03 | 30.03 | -7.47% | 3,440 |
| Dec 18, 2025 | 31.25 | 33.21 | 30.05 | 32.45 | 32.45 | 9.99% | 7,431 |
| Dec 17, 2025 | 30.03 | 30.84 | 29.50 | 29.50 | 29.50 | -0.34% | 3,280 |
| Dec 16, 2025 | 31.96 | 32.01 | 29.59 | 29.60 | 29.60 | -7.81% | 166,863 |
| Dec 15, 2025 | 33.65 | 33.65 | 30.18 | 32.11 | 32.11 | -0.92% | 8,756 |
| Dec 12, 2025 | 32.41 | 32.41 | 30.03 | 32.41 | 32.41 | 9.31% | 3,161 |
| Dec 11, 2025 | 29.70 | 31.05 | 29.25 | 29.65 | 29.65 | -0.96% | 16,818 |
| Dec 10, 2025 | 30.66 | 30.75 | 29.54 | 29.94 | 29.94 | -7.38% | 6,655 |
| Dec 9, 2025 | 30.04 | 32.38 | 30.02 | 32.32 | 32.32 | 4.66% | 5,968 |
| Dec 8, 2025 | 32.48 | 32.81 | 29.25 | 30.88 | 30.88 | -5.29% | 274,536 |
| Dec 5, 2025 | 29.72 | 32.61 | 29.29 | 32.61 | 32.61 | 1.56% | 4,860 |
| Dec 4, 2025 | 32.90 | 32.90 | 29.73 | 32.11 | 32.11 | 6.36% | 28,270 |
| Dec 3, 2025 | 29.11 | 31.67 | 29.00 | 30.19 | 30.19 | 2.10% | 15,666 |
| Dec 2, 2025 | 29.58 | 32.06 | 29.57 | 29.57 | 29.57 | 2.02% | 3,477 |
| Dec 1, 2025 | 28.42 | 31.17 | 28.25 | 28.98 | 28.98 | -8.60% | 3,998 |
| Nov 28, 2025 | 31.73 | 31.73 | 29.11 | 31.71 | 31.71 | 9.32% | 3,048 |
| Nov 26, 2025 | 29.01 | 31.27 | 29.00 | 29.00 | 29.00 | 0.43% | 7,856 |
| Nov 25, 2025 | 27.97 | 30.77 | 27.96 | 28.88 | 28.88 | 4.97% | 2,798 |
| Nov 24, 2025 | 27.37 | 30.44 | 27.37 | 27.51 | 27.51 | -9.50% | 2,690 |
| Nov 21, 2025 | 30.21 | 30.40 | 27.21 | 30.40 | 30.40 | 3.04% | 4,123 |
| Nov 20, 2025 | 27.37 | 29.96 | 26.74 | 29.50 | 29.50 | 2.88% | 7,114 |
| Nov 19, 2025 | 26.85 | 29.77 | 26.85 | 28.68 | 28.68 | 4.35% | 3,457 |
| Nov 18, 2025 | 27.48 | 30.04 | 27.48 | 27.48 | 27.48 | -3.07% | 3,282 |
| Nov 17, 2025 | 29.09 | 31.31 | 28.35 | 28.35 | 28.35 | -5.79% | 5,597 |
| Nov 14, 2025 | 30.79 | 31.22 | 29.15 | 30.09 | 30.09 | -4.10% | 3,019 |