Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS · Delayed Price · Currency is USD
31.10
-0.68 (-2.15%)
Aug 29, 2025, 3:12 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |