Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS · Delayed Price · Currency is USD
28.66
-1.04 (-3.51%)
Oct 31, 2025, 4:00 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.76 | 31.77 | 28.60 | 28.66 | 28.66 | -3.51% | 2,674 |
| Oct 30, 2025 | 31.24 | 31.24 | 28.64 | 29.70 | 29.70 | 3.01% | 2,363 |
| Oct 29, 2025 | 32.00 | 32.00 | 28.84 | 28.84 | 28.84 | -6.95% | 2,225 |
| Oct 28, 2025 | 30.82 | 33.31 | 29.31 | 30.99 | 30.99 | 5.42% | 3,786 |
| Oct 27, 2025 | 29.43 | 32.51 | 29.35 | 29.40 | 29.40 | -4.27% | 2,377 |
| Oct 24, 2025 | 32.95 | 33.55 | 30.13 | 30.71 | 30.71 | -9.28% | 987 |
| Oct 23, 2025 | 30.62 | 33.87 | 30.62 | 33.85 | 33.85 | 0.24% | 1,750 |
| Oct 22, 2025 | 33.90 | 33.90 | 30.94 | 33.77 | 33.77 | 8.96% | 371 |
| Oct 21, 2025 | 34.01 | 35.02 | 30.97 | 30.99 | 30.99 | -0.83% | 2,131 |
| Oct 20, 2025 | 34.11 | 34.22 | 31.05 | 31.25 | 31.25 | -0.10% | 1,752 |
| Oct 17, 2025 | 33.44 | 33.47 | 31.18 | 31.28 | 31.28 | -9.65% | 1,356 |
| Oct 16, 2025 | 34.68 | 34.72 | 32.11 | 34.62 | 34.62 | 9.18% | 1,972 |
| Oct 15, 2025 | 34.73 | 34.78 | 31.71 | 31.71 | 31.71 | -4.89% | 475 |
| Oct 14, 2025 | 31.44 | 35.18 | 31.37 | 33.34 | 33.34 | -2.75% | 2,772 |
| Oct 13, 2025 | 31.06 | 34.28 | 31.06 | 34.28 | 34.28 | 0.03% | 4,156 |
| Oct 10, 2025 | 31.33 | 34.27 | 31.26 | 34.27 | 34.27 | 1.69% | 4,110 |
| Oct 9, 2025 | 35.14 | 36.08 | 31.82 | 33.70 | 33.70 | -3.76% | 159,916 |
| Oct 8, 2025 | 34.99 | 35.02 | 32.05 | 35.02 | 35.02 | 6.38% | 991 |
| Oct 7, 2025 | 34.61 | 36.13 | 32.91 | 32.92 | 32.92 | -1.66% | 1,783 |
| Oct 6, 2025 | 36.44 | 36.86 | 32.41 | 33.47 | 33.47 | 1.62% | 1,400 |
| Oct 3, 2025 | 35.78 | 35.82 | 31.79 | 32.94 | 32.94 | 3.78% | 1,212 |
| Oct 2, 2025 | 31.81 | 34.75 | 31.66 | 31.74 | 31.74 | 0.48% | 1,089 |
| Oct 1, 2025 | 34.67 | 34.67 | 31.30 | 31.59 | 31.59 | -7.61% | 2,621 |
| Sep 30, 2025 | 34.18 | 35.17 | 31.24 | 34.19 | 34.19 | 8.97% | 13,919 |
| Sep 29, 2025 | 33.92 | 33.93 | 31.38 | 31.38 | 31.38 | -4.26% | 1,387 |
| Sep 26, 2025 | 30.17 | 32.77 | 30.17 | 32.77 | 32.41 | 8.87% | 1,682 |
| Sep 25, 2025 | 30.03 | 32.69 | 30.03 | 30.10 | 29.77 | -2.61% | 1,280 |
| Sep 24, 2025 | 30.91 | 33.52 | 30.05 | 30.91 | 30.56 | 1.56% | 3,174 |
| Sep 23, 2025 | 30.54 | 33.55 | 30.44 | 30.44 | 30.10 | -9.14% | 699 |
| Sep 22, 2025 | 30.33 | 33.50 | 29.55 | 33.50 | 33.12 | 1.41% | 2,642 |
| Sep 19, 2025 | 29.93 | 33.03 | 29.93 | 33.03 | 32.66 | 8.43% | 902 |
| Sep 18, 2025 | 30.44 | 32.92 | 30.43 | 30.46 | 30.12 | 3.46% | 716 |
| Sep 17, 2025 | 29.57 | 32.52 | 29.43 | 29.44 | 29.11 | -0.87% | 2,719 |
| Sep 16, 2025 | 30.11 | 32.54 | 29.30 | 29.70 | 29.37 | 4.28% | 3,500 |
| Sep 15, 2025 | 28.49 | 31.49 | 28.09 | 28.48 | 28.16 | 0.18% | 2,359 |
| Sep 12, 2025 | 28.43 | 31.37 | 28.43 | 28.43 | 28.11 | -2.30% | 1,419 |
| Sep 11, 2025 | 29.10 | 31.50 | 29.10 | 29.10 | 28.77 | 2.12% | 3,250 |
| Sep 10, 2025 | 31.48 | 31.49 | 28.01 | 28.50 | 28.18 | -9.40% | 3,331 |
| Sep 9, 2025 | 31.52 | 31.52 | 28.36 | 31.45 | 31.10 | 7.31% | 697 |
| Sep 8, 2025 | 31.78 | 32.35 | 29.28 | 29.31 | 28.98 | 1.99% | 6,645 |
| Sep 5, 2025 | 32.22 | 32.22 | 28.73 | 28.74 | 28.42 | -0.41% | 6,224 |
| Sep 4, 2025 | 31.40 | 31.56 | 28.50 | 28.86 | 28.53 | -8.97% | 1,863 |
| Sep 3, 2025 | 29.30 | 32.50 | 28.98 | 31.70 | 31.35 | 0.51% | 1,751 |
| Sep 2, 2025 | 31.55 | 31.57 | 28.66 | 31.54 | 31.19 | 1.41% | 2,174 |
| Aug 29, 2025 | 30.97 | 31.13 | 28.90 | 31.10 | 30.75 | -2.15% | 1,112 |
| Aug 28, 2025 | 31.76 | 31.78 | 28.90 | 31.78 | 31.42 | 0.15% | 717 |
| Aug 27, 2025 | 29.55 | 31.74 | 28.35 | 31.73 | 31.38 | -0.56% | 2,157 |
| Aug 26, 2025 | 30.14 | 31.91 | 30.05 | 31.91 | 31.55 | - | 2,615 |
| Aug 25, 2025 | 30.14 | 31.91 | 30.14 | 31.91 | 31.55 | - | 2,016 |
| Aug 22, 2025 | 30.14 | 32.50 | 29.90 | 31.91 | 31.55 | 1.06% | 1,252 |