Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan · Delayed Price · Currency is JPY 4,651.00
+142.00 (3.15%)
Aug 25, 2025, 3:30 PM JST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,545.00 | 4,568.00 | 4,490.00 | 4,509.00 | 4,509.00 | -2.06% | 7,894,500 |
| Aug 21, 2025 | 4,599.00 | 4,640.00 | 4,584.00 | 4,604.00 | 4,604.00 | -0.50% | 4,778,500 |
| Aug 20, 2025 | 4,588.00 | 4,653.00 | 4,578.00 | 4,627.00 | 4,627.00 | -0.26% | 4,878,500 |
| Aug 19, 2025 | 4,623.00 | 4,662.00 | 4,614.00 | 4,639.00 | 4,639.00 | -0.02% | 4,890,800 |
| Aug 18, 2025 | 4,645.00 | 4,670.00 | 4,621.00 | 4,640.00 | 4,640.00 | 0.26% | 5,249,400 |
| Aug 15, 2025 | 4,570.00 | 4,640.00 | 4,556.00 | 4,628.00 | 4,628.00 | 1.54% | 6,320,000 |
| Aug 14, 2025 | 4,545.00 | 4,615.00 | 4,537.00 | 4,558.00 | 4,558.00 | 0.73% | 9,054,500 |
| Aug 13, 2025 | 4,463.00 | 4,536.00 | 4,432.00 | 4,525.00 | 4,525.00 | 1.39% | 8,115,500 |
| Aug 12, 2025 | 4,439.00 | 4,507.00 | 4,422.00 | 4,463.00 | 4,463.00 | 0.54% | 7,867,700 |
| Aug 8, 2025 | 4,422.00 | 4,447.00 | 4,377.00 | 4,439.00 | 4,439.00 | 0.38% | 7,420,600 |
| Aug 7, 2025 | 4,370.00 | 4,424.00 | 4,358.00 | 4,422.00 | 4,422.00 | 0.98% | 5,717,700 |
| Aug 6, 2025 | 4,335.00 | 4,386.00 | 4,334.00 | 4,379.00 | 4,379.00 | 1.01% | 6,291,400 |
| Aug 5, 2025 | 4,346.00 | 4,363.00 | 4,322.00 | 4,335.00 | 4,335.00 | -0.25% | 5,775,000 |
| Aug 4, 2025 | 4,280.00 | 4,346.00 | 4,280.00 | 4,346.00 | 4,346.00 | -0.44% | 7,602,000 |
| Aug 1, 2025 | 4,395.00 | 4,403.00 | 4,355.00 | 4,365.00 | 4,365.00 | -0.68% | 8,159,600 |
| Jul 31, 2025 | 4,381.00 | 4,403.00 | 4,369.00 | 4,395.00 | 4,395.00 | 0.07% | 8,361,000 |
| Jul 30, 2025 | 4,392.00 | 4,420.00 | 4,378.00 | 4,392.00 | 4,392.00 | - | 7,133,300 |
| Jul 29, 2025 | 4,424.00 | 4,456.00 | 4,378.00 | 4,392.00 | 4,392.00 | -1.96% | 12,216,700 |
| Jul 28, 2025 | 4,545.00 | 4,560.00 | 4,475.00 | 4,480.00 | 4,480.00 | -1.10% | 11,478,100 |
| Jul 25, 2025 | 4,525.00 | 4,577.00 | 4,472.00 | 4,530.00 | 4,530.00 | -9.45% | 38,386,500 |
| Jul 24, 2025 | 5,053.00 | 5,056.00 | 4,952.00 | 5,003.00 | 5,003.00 | 1.83% | 8,901,700 |
| Jul 23, 2025 | 4,880.00 | 4,952.00 | 4,802.00 | 4,913.00 | 4,913.00 | 3.72% | 12,927,200 |
| Jul 22, 2025 | 4,731.00 | 4,770.00 | 4,694.00 | 4,737.00 | 4,737.00 | 1.20% | 6,061,900 |
| Jul 18, 2025 | 4,670.00 | 4,695.00 | 4,660.00 | 4,681.00 | 4,681.00 | 0.41% | 3,985,900 |
| Jul 17, 2025 | 4,601.00 | 4,673.00 | 4,592.00 | 4,662.00 | 4,662.00 | 1.04% | 4,269,000 |
| Jul 16, 2025 | 4,669.00 | 4,682.00 | 4,612.00 | 4,614.00 | 4,614.00 | -0.50% | 4,991,500 |
| Jul 15, 2025 | 4,661.00 | 4,669.00 | 4,623.00 | 4,637.00 | 4,637.00 | -0.43% | 4,244,800 |
| Jul 14, 2025 | 4,649.00 | 4,699.00 | 4,649.00 | 4,657.00 | 4,657.00 | -0.81% | 4,314,100 |
| Jul 11, 2025 | 4,720.00 | 4,727.00 | 4,671.00 | 4,695.00 | 4,695.00 | 0.97% | 6,152,000 |
| Jul 10, 2025 | 4,700.00 | 4,702.00 | 4,641.00 | 4,650.00 | 4,650.00 | -1.57% | 8,248,300 |
| Jul 9, 2025 | 4,855.00 | 4,859.00 | 4,702.00 | 4,724.00 | 4,724.00 | -1.34% | 8,672,700 |
| Jul 8, 2025 | 4,770.00 | 4,853.00 | 4,763.00 | 4,788.00 | 4,788.00 | -0.75% | 8,110,700 |
| Jul 7, 2025 | 4,884.00 | 4,892.00 | 4,801.00 | 4,824.00 | 4,824.00 | -1.03% | 6,821,900 |
| Jul 4, 2025 | 4,838.00 | 4,882.00 | 4,833.00 | 4,874.00 | 4,874.00 | 1.08% | 6,135,700 |
| Jul 3, 2025 | 4,798.00 | 4,856.00 | 4,766.00 | 4,822.00 | 4,822.00 | 1.01% | 7,840,100 |
| Jul 2, 2025 | 4,757.00 | 4,793.00 | 4,723.00 | 4,774.00 | 4,774.00 | 0.82% | 7,625,600 |
| Jul 1, 2025 | 4,796.00 | 4,806.00 | 4,713.00 | 4,735.00 | 4,735.00 | -0.78% | 7,066,100 |
| Jun 30, 2025 | 4,796.00 | 4,810.00 | 4,738.00 | 4,772.00 | 4,772.00 | 0.72% | 8,510,600 |
| Jun 27, 2025 | 4,650.00 | 4,767.00 | 4,636.00 | 4,738.00 | 4,738.00 | 3.38% | 11,282,000 |
| Jun 26, 2025 | 4,499.00 | 4,607.00 | 4,493.00 | 4,583.00 | 4,583.00 | 1.87% | 6,732,900 |
| Jun 25, 2025 | 4,471.00 | 4,499.00 | 4,449.00 | 4,499.00 | 4,499.00 | 1.90% | 4,966,100 |
| Jun 24, 2025 | 4,420.00 | 4,459.00 | 4,390.00 | 4,415.00 | 4,415.00 | 1.03% | 4,690,900 |
| Jun 23, 2025 | 4,380.00 | 4,385.00 | 4,335.00 | 4,370.00 | 4,370.00 | -0.86% | 4,168,900 |
| Jun 20, 2025 | 4,430.00 | 4,455.00 | 4,408.00 | 4,408.00 | 4,408.00 | -0.50% | 6,870,200 |
| Jun 19, 2025 | 4,518.00 | 4,523.00 | 4,427.00 | 4,430.00 | 4,430.00 | -1.97% | 4,167,600 |
| Jun 18, 2025 | 4,440.00 | 4,519.00 | 4,435.00 | 4,519.00 | 4,519.00 | 0.89% | 3,757,000 |
| Jun 17, 2025 | 4,500.00 | 4,502.00 | 4,446.00 | 4,479.00 | 4,479.00 | 1.01% | 3,717,000 |
| Jun 16, 2025 | 4,457.00 | 4,486.00 | 4,426.00 | 4,434.00 | 4,434.00 | - | 4,087,900 |
| Jun 13, 2025 | 4,512.00 | 4,540.00 | 4,406.00 | 4,434.00 | 4,434.00 | -2.68% | 9,502,500 |
| Jun 12, 2025 | 4,665.00 | 4,674.00 | 4,547.00 | 4,556.00 | 4,556.00 | -2.48% | 5,874,000 |