Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS · Delayed Price · Currency is USD
14.93
-0.12 (-0.80%)
Oct 30, 2025, 4:00 PM EDT

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202514.3815.3014.3814.9414.94-0.73%544,045
Oct 29, 202514.8915.3514.8915.0515.05-2.40%309,348
Oct 28, 202515.9715.9715.3715.4215.420.33%248,442
Oct 27, 202516.0616.0615.3715.3715.37-1.91%212,516
Oct 24, 202515.7515.8215.6015.6715.67-2.97%170,519
Oct 23, 202516.6916.6916.0016.1516.150.69%208,392
Oct 22, 202515.7816.6915.6516.0416.04-1.41%191,895
Oct 21, 202516.2016.2816.0616.2716.27-0.43%180,679
Oct 20, 202515.7716.3715.7716.3416.34-0.97%338,312
Oct 17, 202516.0016.8116.0016.5016.500.30%254,478
Oct 16, 202516.4616.5416.4016.4516.45-0.54%509,562
Oct 15, 202515.8616.6415.8616.5416.54-0.42%289,110
Oct 14, 202516.8816.8816.4216.6116.611.28%310,465
Oct 13, 202516.0016.7616.0016.4016.403.60%582,399
Oct 10, 202516.5016.5115.8315.8315.83-5.38%267,145
Oct 9, 202516.4016.8716.4016.7316.73-0.30%670,851
Oct 8, 202516.6916.8216.6516.7816.78-1.76%196,731
Oct 7, 202517.9317.9317.0417.0817.08-2.01%331,974
Oct 6, 202516.6217.5016.6217.4317.431.69%220,420
Oct 3, 202516.5217.1716.5217.1417.143.75%215,092
Oct 2, 202516.2017.0916.2016.5216.520.37%139,659
Oct 1, 202516.5016.5216.4116.4616.460.98%232,147
Sep 30, 202516.5316.5316.0016.3016.300.43%167,507
Sep 29, 202516.7116.7115.6916.2316.231.82%195,578
Sep 26, 202516.1416.1415.6315.9415.941.46%185,437
Sep 25, 202516.3516.3515.6515.7115.71-0.82%193,510
Sep 24, 202515.3515.9615.3515.8415.84-0.50%140,757
Sep 23, 202516.1016.1015.7115.9215.92-0.38%229,422
Sep 22, 202515.9916.2915.3215.9815.981.98%293,948
Sep 19, 202515.0615.8015.0615.6715.67-182,513
Sep 18, 202514.9615.7214.9615.6715.671.82%239,635
Sep 17, 202516.0516.1315.3415.3915.39-0.06%173,902
Sep 16, 202515.1015.8615.1015.4015.403.22%207,541
Sep 15, 202514.7015.0214.3714.9214.920.40%576,615
Sep 12, 202514.9114.9814.8314.8614.86-1.39%161,717
Sep 11, 202514.6815.1114.5015.0715.071.14%298,199
Sep 10, 202514.5014.9914.5014.9014.90-0.07%173,586
Sep 9, 202514.4914.9814.4914.9114.91-1.32%192,834
Sep 8, 202514.9515.1514.9515.1115.111.89%454,474
Sep 5, 202514.7115.4414.7014.8314.83-0.54%219,219
Sep 4, 202514.4614.9514.4614.9114.91-1.45%280,831
Sep 3, 202514.4315.1314.4315.1315.130.01%341,604
Sep 2, 202514.6115.5514.6115.1315.13-0.80%253,257
Aug 29, 202515.3515.3715.2415.2515.25-2.56%190,063
Aug 28, 202516.2316.2315.3015.6515.650.77%153,609
Aug 27, 202515.4015.5815.3915.5315.53-1.08%135,857
Aug 26, 202515.5615.7015.5615.7015.700.83%292,445
Aug 25, 202515.1715.8015.1715.5715.570.45%285,574
Aug 22, 202515.4015.5315.0515.5015.500.71%661,468
Aug 21, 202515.6416.1515.2615.3915.39-1.47%1,290,818