Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS · Delayed Price · Currency is USD
15.39
-0.67 (-4.17%)
At close: Dec 16, 2025
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 15.27 | 15.38 | 15.27 | 15.38 | - | -4.23% | 500 |
| Dec 15, 2025 | 15.70 | 16.07 | 15.70 | 16.06 | 16.06 | 5.31% | 547,283 |
| Dec 12, 2025 | 14.91 | 15.88 | 14.91 | 15.25 | 15.25 | 2.21% | 514,470 |
| Dec 11, 2025 | 14.40 | 15.15 | 14.22 | 14.92 | 14.92 | -3.49% | 536,692 |
| Dec 10, 2025 | 14.71 | 15.91 | 14.71 | 15.46 | 15.46 | 1.51% | 520,311 |
| Dec 9, 2025 | 15.31 | 15.34 | 15.23 | 15.23 | 15.23 | -0.78% | 335,095 |
| Dec 8, 2025 | 15.88 | 15.88 | 15.24 | 15.35 | 15.35 | -1.35% | 1,568,533 |
| Dec 5, 2025 | 14.90 | 15.88 | 14.90 | 15.56 | 15.56 | -0.26% | 608,474 |
| Dec 4, 2025 | 15.24 | 15.66 | 15.13 | 15.60 | 15.60 | 3.45% | 2,069,099 |
| Dec 3, 2025 | 14.48 | 15.10 | 14.48 | 15.08 | 15.08 | -0.53% | 624,504 |
| Dec 2, 2025 | 14.90 | 15.17 | 14.90 | 15.16 | 15.16 | 1.88% | 848,746 |
| Dec 1, 2025 | 14.73 | 15.28 | 14.73 | 14.88 | 14.88 | -0.47% | 707,518 |
| Nov 28, 2025 | 14.52 | 15.03 | 14.52 | 14.95 | 14.95 | 1.01% | 330,677 |
| Nov 26, 2025 | 14.17 | 14.86 | 14.17 | 14.80 | 14.80 | 2.42% | 292,575 |
| Nov 25, 2025 | 14.15 | 14.47 | 14.15 | 14.45 | 14.45 | -0.14% | 3,947,898 |
| Nov 24, 2025 | 14.30 | 14.51 | 14.30 | 14.47 | 14.47 | 1.05% | 801,557 |
| Nov 21, 2025 | 14.07 | 14.41 | 14.07 | 14.32 | 14.32 | 4.99% | 562,400 |
| Nov 20, 2025 | 14.11 | 14.11 | 13.64 | 13.64 | 13.64 | -4.08% | 608,709 |
| Nov 19, 2025 | 14.73 | 14.73 | 14.15 | 14.22 | 14.22 | -0.77% | 356,270 |
| Nov 18, 2025 | 14.07 | 14.40 | 13.85 | 14.33 | 14.33 | -2.38% | 606,341 |
| Nov 17, 2025 | 14.60 | 15.08 | 14.37 | 14.68 | 14.68 | -2.07% | 655,360 |
| Nov 14, 2025 | 14.94 | 15.04 | 14.88 | 14.99 | 14.99 | 1.28% | 797,890 |
| Nov 13, 2025 | 14.86 | 14.94 | 14.71 | 14.80 | 14.80 | -0.67% | 1,298,052 |
| Nov 12, 2025 | 14.95 | 15.01 | 14.86 | 14.90 | 14.90 | 0.13% | 977,418 |
| Nov 11, 2025 | 14.72 | 14.88 | 14.72 | 14.88 | 14.88 | 0.40% | 457,731 |
| Nov 10, 2025 | 15.34 | 15.34 | 14.70 | 14.82 | 14.82 | 0.27% | 675,537 |
| Nov 7, 2025 | 14.34 | 14.86 | 14.34 | 14.78 | 14.78 | 2.21% | 432,574 |
| Nov 6, 2025 | 14.89 | 14.89 | 14.30 | 14.46 | 14.46 | -2.95% | 374,726 |
| Nov 5, 2025 | 14.27 | 14.97 | 14.27 | 14.90 | 14.90 | -0.20% | 380,683 |
| Nov 4, 2025 | 14.54 | 15.06 | 14.54 | 14.93 | 14.93 | -0.93% | 325,519 |
| Nov 3, 2025 | 14.53 | 15.13 | 14.53 | 15.07 | 15.07 | 0.53% | 245,042 |
| Oct 31, 2025 | 15.44 | 15.44 | 14.95 | 14.99 | 14.99 | 0.33% | 383,953 |
| Oct 30, 2025 | 14.38 | 15.30 | 14.38 | 14.94 | 14.94 | -0.73% | 544,045 |
| Oct 29, 2025 | 14.89 | 15.35 | 14.89 | 15.05 | 15.05 | -2.40% | 309,348 |
| Oct 28, 2025 | 15.97 | 15.97 | 15.37 | 15.42 | 15.42 | 0.33% | 248,442 |
| Oct 27, 2025 | 16.06 | 16.06 | 15.37 | 15.37 | 15.37 | -1.91% | 212,516 |
| Oct 24, 2025 | 15.75 | 15.82 | 15.60 | 15.67 | 15.67 | -2.97% | 170,519 |
| Oct 23, 2025 | 16.69 | 16.69 | 16.00 | 16.15 | 16.15 | 0.69% | 208,392 |
| Oct 22, 2025 | 15.78 | 16.69 | 15.65 | 16.04 | 16.04 | -1.41% | 191,895 |
| Oct 21, 2025 | 16.20 | 16.28 | 16.06 | 16.27 | 16.27 | -0.43% | 180,679 |
| Oct 20, 2025 | 15.77 | 16.37 | 15.77 | 16.34 | 16.34 | -0.97% | 338,312 |
| Oct 17, 2025 | 16.00 | 16.81 | 16.00 | 16.50 | 16.50 | 0.30% | 254,478 |
| Oct 16, 2025 | 16.46 | 16.54 | 16.40 | 16.45 | 16.45 | -0.54% | 509,562 |
| Oct 15, 2025 | 15.86 | 16.64 | 15.86 | 16.54 | 16.54 | -0.42% | 289,110 |
| Oct 14, 2025 | 16.88 | 16.88 | 16.42 | 16.61 | 16.61 | 1.28% | 310,465 |
| Oct 13, 2025 | 16.00 | 16.76 | 16.00 | 16.40 | 16.40 | 3.60% | 582,399 |
| Oct 10, 2025 | 16.50 | 16.51 | 15.83 | 15.83 | 15.83 | -5.38% | 267,145 |
| Oct 9, 2025 | 16.40 | 16.87 | 16.40 | 16.73 | 16.73 | -0.30% | 670,851 |
| Oct 8, 2025 | 16.69 | 16.82 | 16.65 | 16.78 | 16.78 | -1.76% | 196,731 |
| Oct 7, 2025 | 17.93 | 17.93 | 17.04 | 17.08 | 17.08 | -2.01% | 331,974 |