Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS · Delayed Price · Currency is USD
31.22
-0.38 (-1.19%)
Jul 30, 2025, 1:07 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 31.64 | 31.85 | 29.57 | 31.60 | 31.60 | 5.33% | 1,333 |
| Jul 28, 2025 | 32.95 | 32.95 | 28.55 | 30.00 | 30.00 | -0.96% | 3,205 |
| Jul 25, 2025 | 31.24 | 33.00 | 30.29 | 30.29 | 30.29 | -5.17% | 2,514 |
| Jul 24, 2025 | 32.57 | 32.57 | 31.49 | 31.94 | 31.94 | -5.50% | 957 |
| Jul 23, 2025 | 33.60 | 33.90 | 33.18 | 33.80 | 33.80 | 4.97% | 1,062 |
| Jul 22, 2025 | 34.03 | 34.49 | 31.61 | 32.20 | 32.20 | 1.40% | 397,186 |
| Jul 21, 2025 | 31.67 | 33.79 | 31.67 | 31.76 | 31.76 | 1.65% | 1,600 |
| Jul 18, 2025 | 29.61 | 33.80 | 29.61 | 31.24 | 31.24 | -7.26% | 2,668 |
| Jul 17, 2025 | 33.68 | 33.68 | 31.24 | 33.68 | 33.68 | 1.52% | 848 |
| Jul 16, 2025 | 30.42 | 33.18 | 29.61 | 33.18 | 33.18 | 9.04% | 2,680 |
| Jul 15, 2025 | 33.03 | 33.22 | 30.43 | 30.43 | 30.43 | -0.20% | 1,044 |
| Jul 14, 2025 | 30.49 | 33.46 | 30.49 | 30.49 | 30.49 | -0.60% | 1,895 |
| Jul 11, 2025 | 28.88 | 34.20 | 28.88 | 30.67 | 30.67 | -9.19% | 1,912 |
| Jul 10, 2025 | 33.64 | 33.78 | 29.50 | 33.78 | 33.78 | 9.89% | 488 |
| Jul 9, 2025 | 34.46 | 34.46 | 30.74 | 30.74 | 30.74 | -0.36% | 704 |
| Jul 8, 2025 | 34.83 | 34.90 | 30.85 | 30.85 | 30.85 | -11.68% | 820 |
| Jul 7, 2025 | 34.93 | 34.93 | 31.42 | 34.93 | 34.93 | 10.71% | 1,445 |
| Jul 3, 2025 | 35.45 | 35.45 | 31.55 | 31.55 | 31.55 | 0.45% | 1,723 |
| Jul 2, 2025 | 34.89 | 34.89 | 30.29 | 31.41 | 31.41 | 0.48% | 1,478 |
| Jul 1, 2025 | 34.40 | 34.40 | 31.25 | 31.26 | 31.26 | -0.32% | 910 |
| Jun 30, 2025 | 31.36 | 34.84 | 31.36 | 31.36 | 31.36 | -9.10% | 1,318 |
| Jun 27, 2025 | 32.50 | 34.50 | 30.48 | 34.50 | 34.50 | 14.74% | 1,675 |
| Jun 26, 2025 | 31.79 | 32.37 | 29.96 | 30.07 | 30.07 | 0.24% | 12,715 |
| Jun 25, 2025 | 32.50 | 32.50 | 30.00 | 30.00 | 30.00 | -6.87% | 1,652 |
| Jun 24, 2025 | 32.13 | 32.21 | 30.70 | 32.21 | 32.21 | 7.01% | 3,362 |
| Jun 23, 2025 | 30.00 | 31.90 | 29.68 | 30.10 | 30.10 | -5.94% | 2,589 |
| Jun 20, 2025 | 30.43 | 32.38 | 30.16 | 32.00 | 32.00 | 4.23% | 1,320 |
| Jun 18, 2025 | 32.80 | 32.80 | 30.70 | 30.70 | 30.70 | 0.53% | 1,822 |
| Jun 17, 2025 | 32.27 | 32.60 | 30.31 | 30.54 | 30.54 | -6.44% | 4,643 |
| Jun 16, 2025 | 30.68 | 32.80 | 30.00 | 32.64 | 32.64 | 2.80% | 37,193 |
| Jun 13, 2025 | 32.70 | 32.80 | 30.30 | 31.75 | 31.75 | 4.79% | 2,679 |
| Jun 12, 2025 | 32.70 | 32.70 | 30.25 | 30.30 | 30.30 | -0.71% | 2,246 |
| Jun 11, 2025 | 33.93 | 33.93 | 29.81 | 30.52 | 30.52 | 0.56% | 2,402 |
| Jun 10, 2025 | 33.31 | 33.32 | 30.27 | 30.35 | 30.35 | 1.12% | 1,073 |
| Jun 9, 2025 | 30.00 | 33.02 | 29.99 | 30.01 | 30.01 | -8.95% | 1,132 |
| Jun 6, 2025 | 31.49 | 33.02 | 29.98 | 32.96 | 32.96 | -0.60% | 930 |
| Jun 5, 2025 | 30.95 | 33.28 | 30.95 | 33.16 | 33.16 | -1.12% | 46,190 |
| Jun 4, 2025 | 31.02 | 33.54 | 31.02 | 33.54 | 33.54 | 3.55% | 2,335 |
| Jun 3, 2025 | 30.57 | 33.70 | 30.57 | 32.39 | 32.39 | -4.46% | 1,197 |
| Jun 2, 2025 | 33.66 | 33.90 | 31.10 | 33.90 | 33.90 | 9.29% | 1,261 |
| May 30, 2025 | 33.64 | 33.64 | 31.02 | 31.02 | 31.02 | -6.89% | 5,070 |
| May 29, 2025 | 33.40 | 33.40 | 30.24 | 33.31 | 33.31 | 10.20% | 5,600 |
| May 28, 2025 | 33.21 | 33.23 | 29.72 | 30.23 | 30.23 | 1.36% | 9,272 |
| May 27, 2025 | 33.66 | 34.67 | 29.82 | 29.82 | 29.82 | -1.13% | 123,350 |
| May 23, 2025 | 32.91 | 33.16 | 29.97 | 30.16 | 30.16 | -0.22% | 4,376 |
| May 22, 2025 | 33.12 | 33.27 | 29.25 | 30.23 | 30.23 | -9.20% | 4,297 |
| May 21, 2025 | 30.51 | 34.30 | 30.00 | 33.29 | 33.29 | 11.94% | 434 |
| May 20, 2025 | 33.46 | 33.46 | 29.74 | 29.74 | 29.74 | -10.39% | 2,445 |
| May 19, 2025 | 33.26 | 33.26 | 29.82 | 33.19 | 33.19 | 2.99% | 114,833 |
| May 16, 2025 | 33.95 | 34.60 | 30.50 | 32.23 | 32.23 | -3.98% | 3,985 |