Shin-Etsu Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	38.95	39.67	37.32	38.33	38.33	-0.55%	25,984
Mar 9, 2026	37.98	38.55	36.25	38.55	38.55	0.80%	1,469
Mar 6, 2026	35.91	39.82	35.91	38.24	38.24	-4.41%	6,211
Mar 5, 2026	37.69	40.75	37.62	40.01	40.01	3.32%	1,511
Mar 4, 2026	39.36	39.54	38.51	38.72	38.72	0.80%	607
Mar 3, 2026	38.92	38.92	36.52	38.42	38.42	-3.45%	2,819
Mar 2, 2026	37.80	40.25	37.80	39.79	39.79	0.34%	1,814
Feb 27, 2026	39.00	40.05	37.59	39.65	39.65	3.31%	1,735
Feb 26, 2026	38.34	38.45	36.21	38.38	38.38	5.08%	807
Feb 25, 2026	38.48	38.48	36.24	36.52	36.52	-0.30%	2,321
Feb 24, 2026	38.21	38.43	36.39	36.63	36.63	-1.39%	925
Feb 23, 2026	37.70	37.70	35.11	37.15	37.15	-0.43%	1,507
Feb 20, 2026	37.38	37.38	36.87	37.31	37.31	1.31%	1,717
Feb 19, 2026	36.75	36.92	34.74	36.83	36.83	2.16%	995
Feb 18, 2026	34.20	36.64	34.20	36.05	36.05	6.56%	2,205
Feb 17, 2026	35.65	36.43	33.00	33.83	33.83	-5.93%	4,106
Feb 13, 2026	36.51	37.23	33.74	35.97	35.97	-4.97%	2,569
Feb 12, 2026	37.51	37.85	35.57	37.85	37.85	5.53%	2,355
Feb 11, 2026	35.78	35.94	33.82	35.87	35.87	1.10%	604
Feb 10, 2026	34.49	35.59	33.92	35.48	35.48	4.96%	2,614
Feb 9, 2026	33.85	34.51	33.80	33.80	33.80	-1.75%	3,624
Feb 6, 2026	34.31	34.40	32.54	34.40	34.40	2.23%	5,066
Feb 5, 2026	33.14	33.69	32.28	33.65	33.65	3.79%	62,099
Feb 4, 2026	32.26	34.85	31.35	32.42	32.42	1.06%	5,714
Feb 3, 2026	32.14	34.50	31.39	32.08	32.08	-4.21%	1,266
Feb 2, 2026	34.55	34.55	31.58	33.49	33.49	-4.26%	3,111
Jan 30, 2026	32.23	35.19	32.23	34.98	34.98	2.01%	4,799
Jan 29, 2026	33.51	34.29	31.68	34.29	34.29	7.89%	4,786
Jan 28, 2026	33.82	33.82	31.50	31.78	31.78	-7.42%	4,896
Jan 27, 2026	34.21	34.69	32.78	34.33	34.33	-7.68%	8,505
Jan 26, 2026	36.84	37.71	33.86	37.19	37.19	4.99%	3,980
Jan 23, 2026	36.18	36.67	33.35	35.42	35.42	0.19%	4,767
Jan 22, 2026	34.60	36.50	34.60	35.35	35.35	-3.15%	1,881
Jan 21, 2026	36.00	36.50	33.34	36.50	36.50	2.31%	5,116
Jan 20, 2026	32.74	36.37	32.74	35.68	35.68	-0.56%	12,015
Jan 16, 2026	36.29	36.72	33.82	35.88	35.88	0.76%	4,144
Jan 15, 2026	35.53	37.00	35.53	35.61	35.61	-2.60%	1,165
Jan 14, 2026	34.57	36.56	33.35	36.56	36.56	5.88%	5,473
Jan 13, 2026	33.70	34.91	32.53	34.53	34.53	4.70%	7,755
Jan 12, 2026	33.71	34.07	31.94	32.98	32.98	-5.08%	9,305
Jan 9, 2026	30.45	34.75	30.45	34.75	34.75	1.75%	6,484
Jan 8, 2026	33.82	34.16	31.33	34.15	34.15	-1.83%	2,375
Jan 7, 2026	35.06	35.06	31.77	34.79	34.79	4.75%	3,640
Jan 6, 2026	32.26	34.86	31.88	33.21	33.21	-1.01%	5,077
Jan 5, 2026	34.05	34.05	31.21	33.55	33.55	7.20%	7,811
Jan 2, 2026	33.18	33.20	31.14	31.30	31.30	-2.19%	32,230
Dec 31, 2025	33.60	33.60	30.11	32.00	32.00	-3.67%	3,476
Dec 30, 2025	30.14	33.22	29.70	33.22	33.22	-0.24%	2,194
Dec 29, 2025	30.06	33.30	30.06	33.30	33.30	10.46%	7,761
Dec 26, 2025	31.56	32.91	30.00	30.15	30.15	-0.14%	4,328