Skip to main content
/
Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS · Delayed Price · Currency is USD
15.43
-0.37 (-2.34%)
Jun 13, 2025, 3:25 PM EDT

Shin-Etsu Chemical Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 25, 2008→Jun 12, 2025Max ▾200920102011201220132014201520162017201820192020202120222023202420252010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0015.80

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202516.0116.0115.4115.51--1.87%14,333
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
Apr 25, 202514.9215.0314.3014.8414.846.69%283,206
Apr 24, 202513.2313.9613.2313.9113.915.06%722,733
Apr 23, 202513.1813.8813.1813.2413.24-0.68%350,105
Apr 22, 202513.1813.6413.1813.3313.330.53%927,611
Apr 21, 202513.0513.3313.0513.2613.26-1.27%674,827
Apr 17, 202513.4413.6013.4313.4313.43-0.37%575,155
Apr 16, 202513.1713.8813.0913.4813.48-1.82%565,902
Apr 15, 202513.2113.8413.2113.7313.73-0.51%707,026
Apr 14, 202514.3514.3513.6013.8013.802.37%951,404
Apr 11, 202513.0313.5313.0313.4813.481.20%877,276
Apr 10, 202513.5514.2012.7913.3213.32-4.31%914,302
Apr 9, 202513.0914.0412.5013.9213.929.52%1,194,227
Apr 8, 202512.6513.5112.5312.7112.711.76%1,078,876
Apr 7, 202511.9513.3411.8812.4912.490.24%1,666,389
Apr 4, 202512.2613.0212.2612.4612.46-8.65%1,136,125
Apr 3, 202514.4014.4013.5913.6413.64-3.60%807,016