Skip to main content
logo
Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS · Delayed Price · Currency is USD
16.15
-0.43 (-2.59%)
Jul 9, 2025, 12:35 PM EDT

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202515.4716.3115.4716.14--2.65%81,596
Jul 8, 202516.4016.6416.2816.5816.581.28%1,288,918
Jul 7, 202517.2517.2515.9516.3716.37-2.44%184,045
Jul 3, 202516.5916.8316.5916.7816.780.90%462,735
Jul 2, 202516.1716.6316.1716.6316.632.21%201,715
Jul 1, 202516.3616.9116.2716.2716.27-1.33%143,466
Jun 30, 202516.4016.4916.3916.4916.490.06%147,646
Jun 27, 202516.0616.5516.0616.4816.483.32%187,734
Jun 26, 202516.5216.5215.8115.9515.953.17%146,635
Jun 25, 202514.8415.8914.8415.4615.46-0.99%245,897
Jun 24, 202516.4416.4415.4015.6215.623.89%328,175
Jun 23, 202514.1915.0514.1915.0315.030.60%354,915
Jun 20, 202515.5215.7614.9114.9414.94-3.49%220,160
Jun 18, 202515.2715.5815.2715.4815.481.78%237,313
Jun 17, 202514.8515.4514.8515.2115.21-1.62%207,793
Jun 16, 202514.8115.8014.8115.4615.460.26%385,954
Jun 13, 202516.0116.0115.4015.4215.42-2.41%200,788
Jun 12, 202515.7815.9315.7615.8015.80-1.92%193,107
Jun 11, 202515.4716.1815.4716.1116.111.26%142,464
Jun 10, 202515.2516.1115.2515.9115.911.03%223,298
Jun 9, 202515.1215.8415.1215.7515.750.24%289,293
Jun 6, 202516.3116.3115.0915.7115.710.38%119,407
Jun 5, 202516.2016.4015.6115.6515.65-1.82%308,056
Jun 4, 202516.1416.1415.2815.9415.94-1.06%197,056
Jun 3, 202516.0016.1215.9616.1116.11-0.68%162,221
Jun 2, 202516.6816.6815.9716.2216.221.63%1,010,036
May 30, 202515.4816.8215.4815.9615.960.85%820,841
May 29, 202516.6216.6215.7015.8315.830.60%983,633
May 28, 202516.2716.5215.7015.7315.73-2.78%246,963
May 27, 202515.4816.6015.3616.1816.182.86%851,203
May 23, 202516.3916.3915.6115.7315.73-0.51%271,692
May 22, 202516.2516.2515.5015.8115.810.96%270,451
May 21, 202515.7915.9815.5815.6615.66-1.51%170,003
May 20, 202516.3016.3015.7815.9015.900.19%250,593
May 19, 202516.4016.4015.5715.8715.87-1.61%600,862
May 16, 202516.1816.1816.0416.1316.131.45%335,779
May 15, 202515.6116.5415.6115.9015.902.12%446,490
May 14, 202516.4716.4715.5515.5715.57-3.08%232,789
May 13, 202515.7216.3815.7216.0716.072.98%492,991
May 12, 202515.4215.6015.4215.6015.602.83%641,227
May 9, 202515.0015.2515.0015.1715.17-0.13%324,950
May 8, 202515.1115.7315.1115.1915.19-0.46%522,071
May 7, 202515.2515.5015.1215.2615.26-4.27%219,034
May 6, 202516.1116.4315.1915.9415.94-0.19%227,230
May 5, 202515.7016.3415.7015.9715.970.76%464,912
May 2, 202515.3015.9915.0215.8515.853.12%314,847
May 1, 202515.2315.8915.2315.3715.371.05%447,864
Apr 30, 202515.7415.7414.8915.2115.21-1.23%400,759
Apr 29, 202515.0015.9415.0015.4015.400.39%207,625
Apr 28, 202514.9015.3714.9015.3415.343.37%1,376,993