Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS · Delayed Price · Currency is USD
17.11
-0.33 (-1.86%)
Oct 7, 2025, 2:44 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.93 | 17.93 | 17.15 | 17.15 | - | -1.59% | 6,060 |
| Oct 6, 2025 | 16.62 | 17.50 | 16.62 | 17.43 | 17.43 | 1.69% | 220,420 |
| Oct 3, 2025 | 16.52 | 17.17 | 16.52 | 17.14 | 17.14 | 3.75% | 215,092 |
| Oct 2, 2025 | 16.20 | 17.09 | 16.20 | 16.52 | 16.52 | 0.37% | 139,659 |
| Oct 1, 2025 | 16.50 | 16.52 | 16.41 | 16.46 | 16.46 | 0.98% | 232,147 |
| Sep 30, 2025 | 16.53 | 16.53 | 16.00 | 16.30 | 16.30 | 0.43% | 167,507 |
| Sep 29, 2025 | 16.71 | 16.71 | 15.69 | 16.23 | 16.23 | 1.82% | 195,578 |
| Sep 26, 2025 | 16.14 | 16.14 | 15.63 | 15.94 | 15.94 | 1.46% | 185,437 |
| Sep 25, 2025 | 16.35 | 16.35 | 15.65 | 15.71 | 15.71 | -0.82% | 193,510 |
| Sep 24, 2025 | 15.35 | 15.96 | 15.35 | 15.84 | 15.84 | -0.50% | 140,757 |
| Sep 23, 2025 | 16.10 | 16.10 | 15.71 | 15.92 | 15.92 | -0.38% | 229,422 |
| Sep 22, 2025 | 15.99 | 16.29 | 15.32 | 15.98 | 15.98 | 1.98% | 293,948 |
| Sep 19, 2025 | 15.06 | 15.80 | 15.06 | 15.67 | 15.67 | - | 182,513 |
| Sep 18, 2025 | 14.96 | 15.72 | 14.96 | 15.67 | 15.67 | 1.82% | 239,635 |
| Sep 17, 2025 | 16.05 | 16.13 | 15.34 | 15.39 | 15.39 | -0.06% | 173,902 |
| Sep 16, 2025 | 15.10 | 15.86 | 15.10 | 15.40 | 15.40 | 3.22% | 207,541 |
| Sep 15, 2025 | 14.70 | 15.02 | 14.37 | 14.92 | 14.92 | 0.40% | 576,615 |
| Sep 12, 2025 | 14.91 | 14.98 | 14.83 | 14.86 | 14.86 | -1.39% | 161,717 |
| Sep 11, 2025 | 14.68 | 15.11 | 14.50 | 15.07 | 15.07 | 1.14% | 298,199 |
| Sep 10, 2025 | 14.50 | 14.99 | 14.50 | 14.90 | 14.90 | -0.07% | 173,586 |
| Sep 9, 2025 | 14.49 | 14.98 | 14.49 | 14.91 | 14.91 | -1.32% | 192,834 |
| Sep 8, 2025 | 14.95 | 15.15 | 14.95 | 15.11 | 15.11 | 1.89% | 454,474 |
| Sep 5, 2025 | 14.71 | 15.44 | 14.70 | 14.83 | 14.83 | -0.54% | 219,219 |
| Sep 4, 2025 | 14.46 | 14.95 | 14.46 | 14.91 | 14.91 | -1.45% | 280,831 |
| Sep 3, 2025 | 14.43 | 15.13 | 14.43 | 15.13 | 15.13 | 0.01% | 341,604 |
| Sep 2, 2025 | 14.61 | 15.55 | 14.61 | 15.13 | 15.13 | -0.80% | 253,257 |
| Aug 29, 2025 | 15.35 | 15.37 | 15.24 | 15.25 | 15.25 | -2.56% | 190,063 |
| Aug 28, 2025 | 16.23 | 16.23 | 15.30 | 15.65 | 15.65 | 0.77% | 153,609 |
| Aug 27, 2025 | 15.40 | 15.58 | 15.39 | 15.53 | 15.53 | -1.08% | 135,857 |
| Aug 26, 2025 | 15.56 | 15.70 | 15.56 | 15.70 | 15.70 | 0.83% | 292,445 |
| Aug 25, 2025 | 15.17 | 15.80 | 15.17 | 15.57 | 15.57 | 0.45% | 285,574 |
| Aug 22, 2025 | 15.40 | 15.53 | 15.05 | 15.50 | 15.50 | 0.71% | 661,468 |
| Aug 21, 2025 | 15.64 | 16.15 | 15.26 | 15.39 | 15.39 | -1.47% | 1,290,818 |
| Aug 20, 2025 | 15.69 | 15.70 | 15.60 | 15.62 | 15.62 | 0.06% | 181,992 |
| Aug 19, 2025 | 16.29 | 16.29 | 15.56 | 15.61 | 15.61 | -0.19% | 863,985 |
| Aug 18, 2025 | 15.13 | 15.69 | 15.13 | 15.64 | 15.64 | -0.26% | 268,850 |
| Aug 15, 2025 | 15.31 | 15.74 | 15.31 | 15.68 | 15.68 | 1.69% | 202,346 |
| Aug 14, 2025 | 16.17 | 16.17 | 14.96 | 15.42 | 15.42 | 1.05% | 262,865 |
| Aug 13, 2025 | 15.00 | 15.40 | 15.00 | 15.26 | 15.26 | 0.39% | 250,800 |
| Aug 12, 2025 | 15.20 | 15.24 | 15.03 | 15.20 | 15.20 | 0.66% | 512,726 |
| Aug 11, 2025 | 15.10 | 15.15 | 14.96 | 15.10 | 15.10 | -0.33% | 352,667 |
| Aug 8, 2025 | 15.63 | 15.63 | 14.75 | 15.15 | 15.15 | 1.13% | 511,254 |
| Aug 7, 2025 | 15.06 | 15.09 | 14.87 | 14.98 | 14.98 | 1.05% | 675,240 |
| Aug 6, 2025 | 14.23 | 14.85 | 14.23 | 14.83 | 14.83 | 1.19% | 164,969 |
| Aug 5, 2025 | 15.26 | 15.26 | 14.56 | 14.65 | 14.65 | -0.95% | 313,243 |
| Aug 4, 2025 | 15.27 | 15.27 | 14.36 | 14.79 | 14.79 | 2.71% | 434,016 |
| Aug 1, 2025 | 14.00 | 14.65 | 13.87 | 14.40 | 14.40 | -0.07% | 392,340 |
| Jul 31, 2025 | 14.61 | 14.61 | 14.35 | 14.41 | 14.41 | -1.71% | 482,477 |
| Jul 30, 2025 | 14.84 | 14.84 | 14.58 | 14.66 | 14.66 | -0.74% | 537,284 |
| Jul 29, 2025 | 14.81 | 14.87 | 14.45 | 14.77 | 14.77 | -1.14% | 441,940 |