Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS · Delayed Price · Currency is USD
32.77
+2.67 (8.87%)
Sep 26, 2025, 3:26 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 30.03 | 32.69 | 30.03 | 30.10 | 30.10 | -2.61% | 1,280 |
| Sep 24, 2025 | 30.91 | 33.52 | 30.05 | 30.91 | 30.91 | 1.56% | 3,174 |
| Sep 23, 2025 | 30.54 | 33.55 | 30.44 | 30.44 | 30.44 | -9.14% | 699 |
| Sep 22, 2025 | 30.33 | 33.50 | 29.55 | 33.50 | 33.50 | 1.41% | 2,642 |
| Sep 19, 2025 | 29.93 | 33.03 | 29.93 | 33.03 | 33.03 | 8.43% | 902 |
| Sep 18, 2025 | 30.44 | 32.92 | 30.43 | 30.46 | 30.46 | 3.46% | 716 |
| Sep 17, 2025 | 29.57 | 32.52 | 29.43 | 29.44 | 29.44 | -0.87% | 2,719 |
| Sep 16, 2025 | 30.11 | 32.54 | 29.30 | 29.70 | 29.70 | 4.28% | 3,500 |
| Sep 15, 2025 | 28.49 | 31.49 | 28.09 | 28.48 | 28.48 | 0.18% | 2,359 |
| Sep 12, 2025 | 28.43 | 31.37 | 28.43 | 28.43 | 28.43 | -2.30% | 1,419 |
| Sep 11, 2025 | 29.10 | 31.50 | 29.10 | 29.10 | 29.10 | 2.12% | 3,250 |
| Sep 10, 2025 | 31.48 | 31.49 | 28.01 | 28.50 | 28.50 | -9.40% | 3,331 |
| Sep 9, 2025 | 31.52 | 31.52 | 28.36 | 31.45 | 31.45 | 7.31% | 697 |
| Sep 8, 2025 | 31.78 | 32.35 | 29.28 | 29.31 | 29.31 | 1.99% | 6,645 |
| Sep 5, 2025 | 32.22 | 32.22 | 28.73 | 28.74 | 28.74 | -0.41% | 6,224 |
| Sep 4, 2025 | 31.40 | 31.56 | 28.50 | 28.86 | 28.86 | -8.97% | 1,863 |
| Sep 3, 2025 | 29.30 | 32.50 | 28.98 | 31.70 | 31.70 | 0.51% | 1,751 |
| Sep 2, 2025 | 31.55 | 31.57 | 28.66 | 31.54 | 31.54 | 1.41% | 2,174 |
| Aug 29, 2025 | 30.97 | 31.13 | 28.90 | 31.10 | 31.10 | -2.15% | 1,112 |
| Aug 28, 2025 | 31.76 | 31.78 | 28.90 | 31.78 | 31.78 | 0.15% | 717 |
| Aug 27, 2025 | 29.55 | 31.74 | 28.35 | 31.73 | 31.73 | -0.56% | 2,157 |
| Aug 26, 2025 | 30.14 | 31.91 | 30.05 | 31.91 | 31.91 | - | 2,615 |
| Aug 25, 2025 | 30.14 | 31.91 | 30.14 | 31.91 | 31.91 | - | 2,016 |
| Aug 22, 2025 | 30.14 | 32.50 | 29.90 | 31.91 | 31.91 | 1.06% | 1,252 |
| Aug 21, 2025 | 31.51 | 31.57 | 30.04 | 31.57 | 31.57 | 5.11% | 1,786 |
| Aug 20, 2025 | 31.51 | 31.51 | 29.55 | 30.04 | 30.04 | - | 1,908 |
| Aug 19, 2025 | 32.95 | 32.95 | 30.04 | 30.04 | 30.04 | -4.67% | 681 |
| Aug 18, 2025 | 30.04 | 31.96 | 30.04 | 31.51 | 31.51 | 6.45% | 4,371 |
| Aug 15, 2025 | 29.60 | 32.00 | 29.60 | 29.60 | 29.60 | 1.09% | 1,707 |
| Aug 14, 2025 | 32.50 | 32.50 | 29.28 | 29.28 | 29.28 | -3.21% | 850 |
| Aug 13, 2025 | 29.20 | 31.30 | 29.20 | 30.25 | 30.25 | -1.22% | 1,198 |
| Aug 12, 2025 | 28.79 | 31.38 | 28.59 | 30.62 | 30.62 | 4.23% | 1,980 |
| Aug 11, 2025 | 29.38 | 31.72 | 29.38 | 29.38 | 29.38 | -0.20% | 1,235 |
| Aug 8, 2025 | 27.60 | 31.96 | 27.60 | 29.44 | 29.44 | 0.41% | 2,666 |
| Aug 7, 2025 | 29.32 | 31.48 | 29.32 | 29.32 | 29.32 | -5.30% | 73,569 |
| Aug 6, 2025 | 28.59 | 30.96 | 28.25 | 30.96 | 30.96 | 7.09% | 5,807 |
| Aug 5, 2025 | 30.79 | 31.04 | 28.11 | 28.91 | 28.91 | 0.10% | 768 |
| Aug 4, 2025 | 28.16 | 30.92 | 28.16 | 28.88 | 28.88 | -5.89% | 1,931 |
| Aug 1, 2025 | 28.07 | 30.69 | 28.04 | 30.69 | 30.69 | 9.51% | 7,555 |
| Jul 31, 2025 | 28.05 | 30.60 | 28.02 | 28.02 | 28.02 | -4.55% | 763 |
| Jul 30, 2025 | 29.50 | 31.22 | 29.36 | 29.36 | 29.36 | -7.08% | 704 |
| 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 |