Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS
· Delayed Price · Currency is USD
33.29
+2.66 (8.68%)
May 21, 2025, 4:00 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2025 | 33.56 | 33.56 | 29.00 | 33.56 | 33.56 | -2.87% | 87,531 |
| May 14, 2025 | 33.41 | 34.55 | 29.99 | 34.55 | 34.55 | 3.75% | 940 |
| May 13, 2025 | 30.30 | 33.30 | 29.90 | 33.30 | 33.30 | 1.28% | 46,750 |
| May 12, 2025 | 32.88 | 33.80 | 29.82 | 32.88 | 32.88 | 13.89% | 5,958 |
| May 9, 2025 | 28.87 | 33.31 | 28.87 | 28.87 | 28.87 | -10.95% | 3,779 |
| May 8, 2025 | 32.42 | 33.20 | 28.70 | 32.42 | 32.42 | 4.08% | 72,433 |
| May 7, 2025 | 31.15 | 31.15 | 29.65 | 31.15 | 31.15 | 4.95% | 86,164 |
| May 6, 2025 | 32.32 | 32.32 | 28.84 | 29.68 | 29.68 | 1.12% | 918 |
| May 5, 2025 | 33.00 | 33.00 | 29.35 | 29.35 | 29.35 | -11.01% | 7,063 |
| May 2, 2025 | 29.62 | 33.60 | 28.54 | 32.98 | 32.98 | 5.40% | 2,625 |
| May 1, 2025 | 32.29 | 32.29 | 27.86 | 31.29 | 31.29 | 9.37% | 46,765 |
| Apr 30, 2025 | 28.61 | 31.94 | 28.61 | 28.61 | 28.61 | -0.59% | 36,916 |
| Apr 29, 2025 | 31.72 | 31.72 | 28.78 | 28.78 | 28.78 | 1.34% | 3,116 |
| Apr 28, 2025 | 28.40 | 32.67 | 28.40 | 28.40 | 28.40 | -2.07% | 4,319 |
| Apr 25, 2025 | 29.00 | 30.28 | 29.00 | 29.00 | 29.00 | 10.33% | 26,684 |
| Apr 24, 2025 | 26.14 | 28.97 | 26.14 | 26.28 | 26.28 | 2.36% | 2,698 |
| Apr 23, 2025 | 25.68 | 28.34 | 25.68 | 25.68 | 25.68 | 3.50% | 1,108 |
| Apr 22, 2025 | 28.04 | 28.04 | 24.81 | 24.81 | 24.81 | -1.64% | 2,461 |
| Apr 21, 2025 | 28.29 | 29.14 | 25.22 | 25.22 | 25.22 | -2.01% | 6,365 |
| Apr 17, 2025 | 28.72 | 28.74 | 24.83 | 25.74 | 25.74 | 1.12% | 2,283 |
| Apr 16, 2025 | 25.63 | 28.60 | 24.94 | 25.46 | 25.46 | 1.30% | 3,322 |
| Apr 15, 2025 | 26.14 | 29.12 | 25.13 | 25.13 | 25.13 | -6.48% | 3,141 |
| Apr 14, 2025 | 29.37 | 29.37 | 26.05 | 26.87 | 26.87 | 5.55% | 9,277 |
| Apr 11, 2025 | 25.45 | 29.03 | 24.51 | 25.46 | 25.46 | -4.52% | 5,853 |
| Apr 10, 2025 | 27.35 | 29.25 | 26.45 | 26.66 | 26.66 | -1.77% | 11,403 |
| Apr 9, 2025 | 26.77 | 27.14 | 23.00 | 27.14 | 27.14 | -1.95% | 14,000 |
| Apr 8, 2025 | 24.90 | 28.40 | 24.90 | 27.68 | 27.68 | 18.11% | 9,716 |
| Apr 7, 2025 | 25.72 | 25.88 | 22.78 | 23.44 | 23.44 | -4.96% | 8,096 |
| Apr 4, 2025 | 27.44 | 27.44 | 24.04 | 24.66 | 24.66 | -6.15% | 7,828 |
| Apr 3, 2025 | 28.96 | 28.96 | 26.27 | 26.27 | 26.27 | -1.78% | 2,366 |
| Apr 2, 2025 | 26.75 | 28.37 | 26.64 | 26.75 | 26.75 | -3.94% | 2,419 |
| Apr 1, 2025 | 28.20 | 29.44 | 27.80 | 27.85 | 27.85 | -1.10% | 2,389 |
| Mar 31, 2025 | 29.00 | 30.13 | 28.16 | 28.16 | 28.16 | -2.54% | 3,408 |
| Mar 28, 2025 | 29.22 | 30.98 | 28.86 | 28.89 | 28.53 | -1.47% | 8,033 |
| Mar 27, 2025 | 31.72 | 31.72 | 29.20 | 29.32 | 28.96 | 0.42% | 2,440 |
| Mar 26, 2025 | 31.27 | 31.27 | 29.20 | 29.20 | 28.84 | -2.47% | 2,464 |
| Mar 25, 2025 | 29.67 | 31.65 | 29.20 | 29.94 | 29.57 | -5.16% | 1,822 |
| Mar 24, 2025 | 29.65 | 31.58 | 29.64 | 31.57 | 31.17 | -0.33% | 3,057 |
| Mar 21, 2025 | 29.67 | 31.70 | 29.67 | 31.67 | 31.28 | 8.28% | 1,307 |
| Mar 20, 2025 | 31.97 | 31.97 | 29.25 | 29.25 | 28.89 | -8.36% | 6,330 |
| Mar 19, 2025 | 30.83 | 32.65 | 29.73 | 31.92 | 31.52 | 7.61% | 1,724 |
| Mar 18, 2025 | 29.67 | 32.09 | 29.23 | 29.66 | 29.29 | -3.99% | 1,501 |
| Mar 17, 2025 | 31.19 | 32.05 | 28.54 | 30.90 | 30.51 | 6.51% | 10,364 |
| Mar 14, 2025 | 31.59 | 31.59 | 29.01 | 29.01 | 28.65 | 4.69% | 3,165 |
| Mar 13, 2025 | 31.49 | 31.50 | 27.71 | 27.71 | 27.36 | -5.17% | 4,505 |