Skip to main content
Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS · Delayed Price · Currency is USD
18.13
+0.14 (0.78%)
Nov 21, 2024, 4:00 PM EST

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202417.4118.1917.4118.1318.130.78%265,451
Nov 20, 202417.4218.0017.3417.9917.99-1.26%219,511
Nov 19, 202418.8818.8818.1318.2218.220.05%273,486
Nov 18, 202418.8518.8518.0818.2118.211.03%423,155
Nov 15, 202418.1018.1317.9618.0318.03-0.96%488,278
Nov 14, 202417.4018.2717.4018.2018.200.11%281,920
Nov 13, 202417.5018.3117.5018.1818.18-1.36%274,830
Nov 12, 202419.4319.4318.3718.4318.43-1.92%222,717
Nov 11, 202418.5118.8718.1018.7918.79-1.52%254,163
Nov 8, 202419.1019.2418.9919.0819.08-1.45%170,753
Nov 7, 202419.0019.8619.0019.3619.360.73%195,900
Nov 6, 202418.8019.7818.8019.2219.221.21%122,394
Nov 5, 202419.4819.4818.6118.9918.993.66%303,584
Nov 4, 202419.0419.0418.3118.3218.32-0.05%259,551
Nov 1, 202418.3918.4818.1618.3318.33-0.49%596,491
Oct 31, 202418.6319.0018.1018.4218.420.11%417,602
Oct 30, 202418.3019.0118.3018.4018.400.22%152,863
Oct 29, 202417.6218.4417.6218.3618.360.82%211,069
Oct 28, 202417.5618.3717.5618.2118.21-2.62%334,454
Oct 25, 202418.7120.1018.7018.7018.70-1.53%238,114
Oct 24, 202419.8019.8018.3218.9918.990.90%252,798
Oct 23, 202419.0019.2418.6918.8218.82-2.54%124,175
Oct 22, 202419.3019.4319.0019.3119.31-1.48%137,209
Oct 21, 202419.9519.9519.5719.6019.60-1.95%207,301
Oct 18, 202419.1420.5119.1419.9919.990.53%176,991
Oct 17, 202420.6120.6119.8619.8919.89-1.51%265,912
Oct 16, 202420.1720.2120.0520.1920.191.71%272,087
Oct 15, 202420.3020.4719.8019.8519.85-4.38%196,731
Oct 14, 202420.0020.7719.9020.7620.760.83%220,247
Oct 11, 202420.5520.6720.5520.5920.59-0.68%149,077
Oct 10, 202421.5921.5920.5220.7320.730.10%153,030
Oct 9, 202420.7020.7220.5320.7120.710.68%137,981
Oct 8, 202419.6721.0219.6720.5720.570.24%122,202
Oct 7, 202420.7720.7720.4020.5220.52-1.06%147,958
Oct 4, 202421.3621.3620.5420.7420.740.68%102,332
Oct 3, 202420.5420.6420.4420.6020.60-0.68%175,325
Oct 2, 202420.2220.7920.2220.7420.74-1.05%130,641
Oct 1, 202420.5721.2520.5720.9620.960.67%104,420
Sep 30, 202420.1520.9920.1520.8220.820.39%100,945
Sep 27, 202421.0021.3720.5520.7420.74-2.31%107,831
Sep 26, 202421.7421.7420.7221.2321.233.56%168,708
Sep 25, 202421.2321.2320.4520.5020.500.29%65,696
Sep 24, 202420.1520.4620.1520.4420.44-0.78%85,080
Sep 23, 202420.6320.7220.5920.6020.600.54%87,167
Sep 20, 202420.3120.6320.3120.4920.49-0.05%102,865
Sep 19, 202420.2520.5820.2520.5020.503.80%110,166
Sep 18, 202420.5820.5819.0419.7519.75-1.20%172,601
Sep 17, 202420.1020.1719.9519.9919.99-1.24%132,734
Sep 16, 202419.3020.2919.3020.2420.240.80%137,027
Sep 13, 202419.5120.3019.5120.0820.08-1.23%147,333
Sep 12, 202419.4220.3619.4220.3320.332.32%139,838
Sep 11, 202419.6419.9218.7019.8719.871.53%155,681
Sep 10, 202419.9920.1218.6919.5719.57-0.31%346,465
Sep 9, 202419.3519.7219.3519.6319.630.67%251,584
Sep 6, 202420.2420.7419.3419.5019.50-4.22%204,022
Sep 5, 202420.9520.9520.1220.3620.360.94%141,356
Sep 4, 202419.3020.3419.3020.1720.17-4.04%1,101,106
Sep 3, 202422.6722.6720.9521.0221.02-4.45%389,245
Aug 30, 202421.8222.1921.8222.0022.00-0.45%84,842
Aug 29, 202423.1623.1622.1022.1022.100.36%82,390
Aug 28, 202423.2323.2321.9322.0222.020.14%154,266
Aug 27, 202422.0823.1521.9321.9921.99-0.99%558,781
Aug 26, 202422.2522.4521.6022.2122.210.18%71,306
Aug 23, 202422.7322.7321.7922.1722.174.62%101,526
Aug 22, 202421.1121.7620.7021.1921.190.76%116,320
Aug 21, 202421.7221.7220.9321.0321.03-0.19%952,532
Aug 20, 202422.1022.1021.0021.0721.07-1.13%135,765
Aug 19, 202421.2521.5120.3221.3121.31-0.23%147,376
Aug 16, 202421.2921.5021.2221.3621.362.15%96,986
Aug 15, 202420.1120.9320.1120.9120.910.38%101,731
Aug 14, 202420.1120.8320.1120.8320.83-1.61%90,345
Aug 13, 202421.7921.7920.9721.1721.172.82%338,756
Aug 12, 202420.4520.6420.4120.5920.590.64%152,965
Aug 9, 202420.5820.6220.1120.4620.46-0.49%194,527
Aug 8, 202421.1321.1320.2420.5620.563.73%228,243
Aug 7, 202421.2321.2319.6319.8219.82-0.90%415,303
Aug 6, 202419.0020.2019.0020.0020.004.28%305,552
Aug 5, 202417.9919.6517.6319.1819.18-1.54%248,245
Aug 2, 202420.3920.3919.0719.4819.48-6.29%233,727
Aug 1, 202421.2621.3820.5420.7920.79-6.23%181,893
Jul 31, 202422.0822.3022.0022.1722.172.12%128,396
Jul 30, 202421.9121.9121.5821.7121.71-1.54%103,682
Jul 29, 202422.4922.5121.9622.0522.052.80%168,771
Jul 26, 202420.5521.4920.5521.4521.456.82%169,392
Jul 25, 202419.7720.3519.7720.0820.08-1.18%189,364
Jul 24, 202420.5021.2620.3220.3220.32-3.88%424,782
Jul 23, 202421.2721.2721.0521.1421.14-0.28%117,468
Jul 22, 202421.1921.2121.0421.2021.200.57%306,038
Jul 19, 202421.0721.3521.0721.0821.08-0.28%267,067
Jul 18, 202421.2121.5221.0321.1421.14-1.03%127,855
Jul 17, 202421.1821.4621.1821.3621.360.31%249,603
Jul 16, 202420.5521.6120.5521.3021.301.89%194,557
Jul 15, 202420.8521.2220.8020.9020.900.05%212,466
Jul 12, 202421.0621.1520.8920.8920.890.19%232,103
Jul 11, 202420.0521.2420.0520.8520.85-0.90%165,011
Jul 10, 202420.2221.0420.2221.0421.042.78%150,427
Jul 9, 202420.4021.0219.8220.4720.471.89%104,853
Jul 8, 202420.3520.3519.4520.0920.090.05%104,082
Jul 5, 202419.3420.0819.3420.0820.080.45%146,146
Jul 3, 202419.6319.9919.6319.9919.991.94%491,221