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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202531.6431.8529.5731.6031.605.33%1,333
Jul 28, 202532.9532.9528.5530.0030.00-0.96%3,205
Jul 25, 202531.2433.0030.2930.2930.29-5.17%2,514
Jul 24, 202532.5732.5731.4931.9431.94-5.50%957
Jul 23, 202533.6033.9033.1833.8033.804.97%1,062
Jul 22, 202534.0334.4931.6132.2032.201.40%397,186
Jul 21, 202531.6733.7931.6731.7631.761.65%1,600
Jul 18, 202529.6133.8029.6131.2431.24-7.26%2,668
Jul 17, 202533.6833.6831.2433.6833.681.52%848
Jul 16, 202530.4233.1829.6133.1833.189.04%2,680
Jul 15, 202533.0333.2230.4330.4330.43-0.20%1,044
Jul 14, 202530.4933.4630.4930.4930.49-0.60%1,895
Jul 11, 202528.8834.2028.8830.6730.67-9.19%1,912
Jul 10, 202533.6433.7829.5033.7833.789.89%488
Jul 9, 202534.4634.4630.7430.7430.74-0.36%704
Jul 8, 202534.8334.9030.8530.8530.85-11.68%820
Jul 7, 202534.9334.9331.4234.9334.9310.71%1,445
Jul 3, 202535.4535.4531.5531.5531.550.45%1,723
Jul 2, 202534.8934.8930.2931.4131.410.48%1,478
Jul 1, 202534.4034.4031.2531.2631.26-0.32%910
Jun 30, 202531.3634.8431.3631.3631.36-9.10%1,318
Jun 27, 202532.5034.5030.4834.5034.5014.74%1,675
Jun 26, 202531.7932.3729.9630.0730.070.24%12,715
Jun 25, 202532.5032.5030.0030.0030.00-6.87%1,652
Jun 24, 202532.1332.2130.7032.2132.217.01%3,362
Jun 23, 202530.0031.9029.6830.1030.10-5.94%2,589
Jun 20, 202530.4332.3830.1632.0032.004.23%1,320
Jun 18, 202532.8032.8030.7030.7030.700.53%1,822
Jun 17, 202532.2732.6030.3130.5430.54-6.44%4,643
Jun 16, 202530.6832.8030.0032.6432.642.80%37,193
Jun 13, 202532.7032.8030.3031.7531.754.79%2,679
Jun 12, 202532.7032.7030.2530.3030.30-0.71%2,246
Jun 11, 202533.9333.9329.8130.5230.520.56%2,402
Jun 10, 202533.3133.3230.2730.3530.351.12%1,073
Jun 9, 202530.0033.0229.9930.0130.01-8.95%1,132
Jun 6, 202531.4933.0229.9832.9632.96-0.60%930
Jun 5, 202530.9533.2830.9533.1633.16-1.12%46,190
Jun 4, 202531.0233.5431.0233.5433.543.55%2,335
Jun 3, 202530.5733.7030.5732.3932.39-4.46%1,197
Jun 2, 202533.6633.9031.1033.9033.909.29%1,261
May 30, 202533.6433.6431.0231.0231.02-6.89%5,070
May 29, 202533.4033.4030.2433.3133.3110.20%5,600
May 28, 202533.2133.2329.7230.2330.231.36%9,272
May 27, 202533.6634.6729.8229.8229.82-1.13%123,350
May 23, 202532.9133.1629.9730.1630.16-0.22%4,376
May 22, 202533.1233.2729.2530.2330.23-9.20%4,297
May 21, 202530.5134.3030.0033.2933.2911.94%434
May 20, 202533.4633.4629.7429.7429.74-10.39%2,445
May 19, 202533.2633.2629.8233.1933.192.99%114,833
May 16, 202533.9534.6030.5032.2332.23-3.98%3,985