Skip to main content
logo
Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS · Delayed Price · Currency is USD
14.38
+0.06 (0.42%)
Nov 24, 2025, 9:35 AM EST

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202514.3014.5114.3014.4714.471.05%801,557
Nov 21, 202514.0714.4114.0714.3214.324.99%562,400
Nov 20, 202514.1114.1113.6413.6413.64-4.08%608,709
Nov 19, 202514.7314.7314.1514.2214.22-0.77%356,270
Nov 18, 202514.0714.4013.8514.3314.33-2.38%606,341
Nov 17, 202514.6015.0814.3714.6814.68-2.07%655,360
Nov 14, 202514.9415.0414.8814.9914.991.28%797,890
Nov 13, 202514.8614.9414.7114.8014.80-0.67%1,298,052
Nov 12, 202514.9515.0114.8614.9014.900.13%977,418
Nov 11, 202514.7214.8814.7214.8814.880.40%457,731
Nov 10, 202515.3415.3414.7014.8214.820.27%675,537
Nov 7, 202514.3414.8614.3414.7814.782.21%432,574
Nov 6, 202514.8914.8914.3014.4614.46-2.95%374,726
Nov 5, 202514.2714.9714.2714.9014.90-0.20%380,683
Nov 4, 202514.5415.0614.5414.9314.93-0.93%325,519
Nov 3, 202514.5315.1314.5315.0715.070.53%245,042
Oct 31, 202515.4415.4414.9514.9914.990.33%383,953
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