Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS
· Delayed Price · Currency is USD
13.87
+0.63 (4.76%)
Apr 24, 2025, 12:44 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.42 | 13.88 | 13.18 | 13.31 | - | -0.19% | 7,157 |
| Apr 22, 2025 | 13.18 | 13.64 | 13.18 | 13.33 | 13.33 | 0.53% | 927,611 |
| Apr 21, 2025 | 13.05 | 13.33 | 13.05 | 13.26 | 13.26 | -1.27% | 674,827 |
| Apr 17, 2025 | 13.44 | 13.60 | 13.43 | 13.43 | 13.43 | -0.37% | 575,155 |
| Apr 16, 2025 | 13.17 | 13.88 | 13.09 | 13.48 | 13.48 | -1.82% | 565,902 |
| Apr 15, 2025 | 13.21 | 13.84 | 13.21 | 13.73 | 13.73 | -0.51% | 707,026 |
| Apr 14, 2025 | 14.35 | 14.35 | 13.60 | 13.80 | 13.80 | 2.37% | 951,404 |
| Apr 11, 2025 | 13.03 | 13.53 | 13.03 | 13.48 | 13.48 | 1.20% | 877,276 |
| Apr 10, 2025 | 13.55 | 14.20 | 12.79 | 13.32 | 13.32 | -4.31% | 914,302 |
| Apr 9, 2025 | 13.09 | 14.04 | 12.50 | 13.92 | 13.92 | 9.52% | 1,194,227 |
| Apr 8, 2025 | 12.65 | 13.51 | 12.53 | 12.71 | 12.71 | 1.76% | 1,078,876 |
| Apr 7, 2025 | 11.95 | 13.34 | 11.88 | 12.49 | 12.49 | 0.24% | 1,666,389 |
| Apr 4, 2025 | 12.26 | 13.02 | 12.26 | 12.46 | 12.46 | -8.65% | 1,136,125 |
| Apr 3, 2025 | 14.40 | 14.40 | 13.59 | 13.64 | 13.64 | -3.60% | 807,016 |
| Apr 2, 2025 | 14.43 | 14.43 | 14.02 | 14.15 | 14.15 | -0.35% | 283,406 |
| Apr 1, 2025 | 14.33 | 14.33 | 13.94 | 14.20 | 14.20 | -0.42% | 700,755 |
| Mar 31, 2025 | 14.55 | 14.55 | 14.02 | 14.26 | 14.26 | -1.18% | 892,932 |
| Mar 28, 2025 | 14.52 | 14.63 | 14.41 | 14.43 | 14.43 | -2.63% | 427,417 |
| Mar 27, 2025 | 15.60 | 15.60 | 14.80 | 14.82 | 14.82 | 1.30% | 448,671 |
| Mar 26, 2025 | 14.72 | 15.03 | 14.61 | 14.63 | 14.63 | -2.34% | 281,802 |
| Mar 25, 2025 | 15.36 | 15.36 | 14.70 | 14.98 | 14.98 | 1.08% | 388,915 |
| Mar 24, 2025 | 15.39 | 15.39 | 14.77 | 14.82 | 14.82 | -0.54% | 535,232 |
| Mar 21, 2025 | 14.90 | 15.53 | 14.79 | 14.90 | 14.90 | -1.32% | 567,254 |
| Mar 20, 2025 | 14.63 | 15.55 | 14.63 | 15.10 | 15.10 | -0.46% | 156,287 |
| Mar 19, 2025 | 15.00 | 15.69 | 15.00 | 15.17 | 15.17 | 1.61% | 699,335 |
| Mar 18, 2025 | 14.72 | 14.99 | 14.72 | 14.93 | 14.93 | -0.99% | 401,911 |
| Mar 17, 2025 | 15.20 | 15.20 | 14.96 | 15.08 | 15.08 | 0.13% | 751,033 |
| Mar 14, 2025 | 14.96 | 15.10 | 14.89 | 15.06 | 15.06 | 0.74% | 492,122 |
| Mar 13, 2025 | 14.80 | 15.07 | 14.80 | 14.95 | 14.95 | -0.66% | 472,335 |
| Mar 12, 2025 | 15.59 | 15.59 | 14.97 | 15.05 | 15.05 | 1.42% | 415,760 |
| Mar 11, 2025 | 14.88 | 14.94 | 14.67 | 14.84 | 14.84 | -0.87% | 438,381 |
| Mar 10, 2025 | 15.82 | 15.82 | 14.76 | 14.97 | 14.97 | -1.19% | 463,348 |
| Mar 7, 2025 | 14.97 | 15.15 | 14.81 | 15.15 | 15.15 | 0.13% | 277,914 |
| Mar 6, 2025 | 14.72 | 15.40 | 14.72 | 15.13 | 15.13 | 0.10% | 516,122 |
| Mar 5, 2025 | 14.55 | 15.56 | 14.40 | 15.12 | 15.12 | 2.06% | 361,231 |
| Mar 4, 2025 | 15.57 | 15.57 | 14.54 | 14.81 | 14.81 | -0.40% | 345,983 |
| Mar 3, 2025 | 15.66 | 15.66 | 14.77 | 14.87 | 14.87 | -1.33% | 790,337 |
| Feb 28, 2025 | 15.52 | 15.52 | 14.85 | 15.07 | 15.07 | - | 514,395 |
| Feb 27, 2025 | 15.81 | 15.81 | 15.05 | 15.07 | 15.07 | -2.40% | 537,239 |
| Feb 26, 2025 | 16.09 | 16.09 | 15.37 | 15.44 | 15.44 | - | 480,746 |
| Feb 25, 2025 | 14.98 | 15.59 | 14.98 | 15.44 | 15.44 | 2.66% | 664,080 |
| Feb 24, 2025 | 15.35 | 15.87 | 14.96 | 15.04 | 15.04 | -1.51% | 910,755 |
| Feb 21, 2025 | 15.49 | 15.51 | 15.25 | 15.27 | 15.27 | -0.65% | 450,561 |
| Feb 20, 2025 | 14.82 | 15.92 | 14.82 | 15.37 | 15.37 | 0.92% | 228,428 |
| Feb 19, 2025 | 15.17 | 15.85 | 15.17 | 15.23 | 15.23 | 0.99% | 471,448 |
| Feb 18, 2025 | 14.61 | 15.74 | 14.61 | 15.08 | 15.08 | -2.52% | 609,758 |
| Feb 14, 2025 | 15.25 | 16.14 | 15.25 | 15.47 | 15.47 | -1.09% | 566,597 |
| Feb 13, 2025 | 16.25 | 16.25 | 15.03 | 15.64 | 15.64 | 3.03% | 797,286 |
| Feb 12, 2025 | 15.87 | 15.87 | 15.07 | 15.18 | 15.18 | -3.80% | 277,961 |
| Feb 11, 2025 | 16.36 | 16.36 | 15.67 | 15.78 | 15.78 | 0.19% | 294,714 |