Skip to main content
Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS · Delayed Price · Currency is USD
16.43
-0.22 (-1.32%)
Jan 23, 2025, 2:10 PM EST

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202516.8416.8416.6216.6516.65-0.36%741,321
Jan 21, 202516.7416.7416.3016.7116.710.06%1,024,295
Jan 17, 202516.2916.9816.2916.7016.700.91%2,693,452
Jan 16, 202516.3616.6916.3616.5516.550.49%2,130,197
Jan 15, 202515.6316.8915.6316.4716.472.49%541,911
Jan 14, 202516.2716.2715.9616.0716.07-0.92%657,824
Jan 13, 202516.2116.2515.5916.2216.22-592,222
Jan 10, 202517.0717.0716.1516.2216.22-0.86%387,398
Jan 8, 202516.2316.8116.2316.3616.36-0.06%212,448
Jan 7, 202515.9816.6115.9516.3716.37-1.33%688,243
Jan 6, 202516.1016.8016.1016.5916.59-0.54%665,931
Jan 3, 202516.3416.9815.8716.6816.681.03%418,432
Jan 2, 202516.5517.2016.3916.5116.51-0.06%459,875
Dec 31, 202416.2516.7016.2516.5216.52-0.60%184,256
Dec 30, 202417.4417.4416.5316.6216.62-1.01%391,453
Dec 27, 202417.0317.0316.2316.7916.791.45%401,790
Dec 26, 202416.4716.8316.3916.5516.550.42%534,444
Dec 24, 202416.2816.4816.2816.4816.480.98%242,428
Dec 23, 202416.0816.5316.0816.3216.320.68%718,341
Dec 20, 202415.4916.3915.4916.2116.21-0.43%480,785
Dec 19, 202415.6916.5815.6916.2816.28-1.27%721,154
Dec 18, 202416.7017.1516.3816.4916.49-1.49%291,162
Dec 17, 202416.3417.0016.2316.7416.74-0.89%590,810
Dec 16, 202416.2817.0116.2616.8916.89-1.52%1,225,874
Dec 13, 202416.8517.2416.7017.1517.15-2.78%369,898
Dec 12, 202417.1118.4917.1117.6417.64-2.43%346,832
Dec 11, 202417.6918.6017.2018.0818.080.50%374,841
Dec 10, 202417.5018.1917.5017.9917.99-1.42%209,066
Dec 9, 202417.6219.0417.6218.2518.25-0.71%387,010
Dec 6, 202418.2618.3918.2618.3818.380.66%189,230
Dec 5, 202418.1118.9118.1118.2618.26-1.88%266,080
Dec 4, 202417.7618.6517.7618.6118.61-0.85%179,620
Dec 3, 202417.9918.8417.9918.7718.771.19%200,579
Dec 2, 202419.1819.1818.4618.5518.550.05%281,979
Nov 29, 202418.0118.6918.0118.5418.542.21%174,238
Nov 27, 202418.1018.7918.1018.1418.14-0.98%230,166
Nov 26, 202418.3118.3718.2618.3218.32-1.61%291,578
Nov 25, 202418.4819.3818.4818.6218.621.72%313,999
Nov 22, 202418.0618.3218.0618.3118.310.97%215,535
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