Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan · Delayed Price · Currency is JPY 6,412.00
-93.00 (-1.43%)
Apr 2, 2026, 3:30 PM JST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6,508.00 | 6,545.00 | 6,316.00 | 6,385.00 | - | -1.84% | 5,673,200 |
| Apr 1, 2026 | 6,459.00 | 6,505.00 | 6,313.00 | 6,505.00 | 6,505.00 | 3.93% | 9,274,100 |
| Mar 31, 2026 | 6,176.00 | 6,390.00 | 6,157.00 | 6,259.00 | 6,259.00 | 0.68% | 12,978,800 |
| Mar 30, 2026 | 5,934.00 | 6,219.00 | 5,902.00 | 6,217.00 | 6,217.00 | 1.25% | 11,289,900 |
| Mar 27, 2026 | 6,200.00 | 6,245.00 | 6,125.00 | 6,140.00 | 6,087.00 | -2.40% | 10,144,400 |
| Mar 26, 2026 | 6,340.00 | 6,384.00 | 6,217.00 | 6,291.00 | 6,236.70 | -0.05% | 7,075,700 |
| Mar 25, 2026 | 6,347.00 | 6,404.00 | 6,217.00 | 6,294.00 | 6,239.67 | 3.86% | 8,538,900 |
| Mar 24, 2026 | 6,273.00 | 6,297.00 | 6,015.00 | 6,060.00 | 6,007.69 | -0.21% | 8,234,900 |
| Mar 23, 2026 | 5,991.00 | 6,116.00 | 5,840.00 | 6,073.00 | 6,020.58 | -4.71% | 17,076,600 |
| Mar 19, 2026 | 6,563.00 | 6,641.00 | 6,373.00 | 6,373.00 | 6,317.99 | -5.16% | 10,998,400 |
| Mar 18, 2026 | 6,531.00 | 6,740.00 | 6,504.00 | 6,720.00 | 6,661.99 | 4.46% | 8,883,400 |
| Mar 17, 2026 | 6,624.00 | 6,675.00 | 6,426.00 | 6,433.00 | 6,377.47 | -1.11% | 8,067,900 |
| Mar 16, 2026 | 6,553.00 | 6,570.00 | 6,451.00 | 6,505.00 | 6,448.85 | -0.40% | 9,079,200 |
| Mar 13, 2026 | 6,301.00 | 6,533.00 | 6,273.00 | 6,531.00 | 6,474.62 | 2.03% | 13,581,100 |
| Mar 12, 2026 | 6,150.00 | 6,418.00 | 6,127.00 | 6,401.00 | 6,345.75 | 4.08% | 12,674,600 |
| Mar 11, 2026 | 6,185.00 | 6,274.00 | 6,122.00 | 6,150.00 | 6,096.91 | 0.85% | 6,628,700 |
| Mar 10, 2026 | 6,018.00 | 6,167.00 | 5,985.00 | 6,098.00 | 6,045.36 | 2.14% | 11,025,600 |
| Mar 9, 2026 | 5,898.00 | 5,989.00 | 5,816.00 | 5,970.00 | 5,918.47 | -4.43% | 13,096,700 |
| Mar 6, 2026 | 6,126.00 | 6,288.00 | 6,055.00 | 6,247.00 | 6,193.08 | 0.34% | 8,743,300 |
| Mar 5, 2026 | 6,034.00 | 6,426.00 | 6,010.00 | 6,226.00 | 6,172.26 | 4.92% | 15,628,900 |
| Mar 4, 2026 | 6,000.00 | 6,116.00 | 5,860.00 | 5,934.00 | 5,882.78 | -2.99% | 9,919,800 |
| Mar 3, 2026 | 6,223.00 | 6,319.00 | 6,070.00 | 6,117.00 | 6,064.20 | -3.26% | 9,427,300 |
| Mar 2, 2026 | 6,140.00 | 6,323.00 | 6,073.00 | 6,323.00 | 6,268.42 | 2.51% | 9,560,500 |
| Feb 27, 2026 | 6,003.00 | 6,187.00 | 5,985.00 | 6,168.00 | 6,114.76 | 3.18% | 10,708,600 |
| Feb 26, 2026 | 5,981.00 | 6,038.00 | 5,938.00 | 5,978.00 | 5,926.40 | 0.74% | 6,815,000 |
| Feb 25, 2026 | 6,006.00 | 6,019.00 | 5,854.00 | 5,934.00 | 5,882.78 | 0.07% | 9,617,100 |
| Feb 24, 2026 | 5,665.00 | 5,970.00 | 5,632.00 | 5,930.00 | 5,878.81 | 3.13% | 9,451,300 |
| Feb 20, 2026 | 5,680.00 | 5,769.00 | 5,627.00 | 5,750.00 | 5,700.37 | 0.09% | 5,914,500 |
| Feb 19, 2026 | 5,640.00 | 5,752.00 | 5,620.00 | 5,745.00 | 5,695.41 | 3.46% | 7,383,800 |
| Feb 18, 2026 | 5,470.00 | 5,586.00 | 5,458.00 | 5,553.00 | 5,505.07 | 2.40% | 5,051,300 |
| Feb 17, 2026 | 5,497.00 | 5,502.00 | 5,373.00 | 5,423.00 | 5,376.19 | -3.47% | 6,809,300 |
| Feb 16, 2026 | 5,526.00 | 5,618.00 | 5,475.00 | 5,618.00 | 5,569.51 | 2.16% | 6,536,400 |
| Feb 13, 2026 | 5,721.00 | 5,723.00 | 5,493.00 | 5,499.00 | 5,451.53 | -4.22% | 14,912,500 |
| Feb 12, 2026 | 5,400.00 | 5,741.00 | 5,383.00 | 5,741.00 | 5,691.44 | 5.36% | 29,186,300 |
| Feb 10, 2026 | 5,354.00 | 5,483.00 | 5,350.00 | 5,449.00 | 5,401.96 | 3.34% | 9,816,800 |
| Feb 9, 2026 | 5,217.00 | 5,311.00 | 5,191.00 | 5,273.00 | 5,227.48 | 3.31% | 14,982,300 |
| Feb 6, 2026 | 5,122.00 | 5,159.00 | 5,083.00 | 5,104.00 | 5,059.94 | -1.45% | 8,063,500 |
| Feb 5, 2026 | 5,222.00 | 5,309.00 | 5,179.00 | 5,179.00 | 5,134.30 | -0.77% | 12,929,100 |
| Feb 4, 2026 | 5,130.00 | 5,279.00 | 5,109.00 | 5,219.00 | 5,173.95 | 1.68% | 13,929,000 |
| Feb 3, 2026 | 5,195.00 | 5,195.00 | 5,102.00 | 5,133.00 | 5,088.69 | 0.12% | 7,707,400 |
| Feb 2, 2026 | 5,222.00 | 5,266.00 | 5,063.00 | 5,127.00 | 5,082.74 | -0.04% | 9,389,600 |
| Jan 30, 2026 | 4,994.00 | 5,129.00 | 4,954.00 | 5,129.00 | 5,084.73 | 4.50% | 11,111,900 |
| Jan 29, 2026 | 4,865.00 | 4,978.00 | 4,812.00 | 4,908.00 | 4,865.63 | 0.88% | 16,997,000 |
| Jan 28, 2026 | 4,978.00 | 5,055.00 | 4,852.00 | 4,865.00 | 4,823.01 | -11.16% | 29,925,500 |
| Jan 27, 2026 | 5,426.00 | 5,486.00 | 5,293.00 | 5,476.00 | 5,428.73 | 0.50% | 7,533,400 |
| Jan 26, 2026 | 5,471.00 | 5,479.00 | 5,362.00 | 5,449.00 | 5,401.96 | -3.23% | 8,000,300 |
| Jan 23, 2026 | 5,690.00 | 5,691.00 | 5,595.00 | 5,631.00 | 5,582.39 | -0.35% | 3,403,500 |
| Jan 22, 2026 | 5,545.00 | 5,704.00 | 5,535.00 | 5,651.00 | 5,602.22 | 2.95% | 6,519,700 |
| Jan 21, 2026 | 5,435.00 | 5,583.00 | 5,434.00 | 5,489.00 | 5,441.62 | -1.01% | 5,952,400 |
| Jan 20, 2026 | 5,600.00 | 5,645.00 | 5,545.00 | 5,545.00 | 5,497.14 | -2.72% | 5,347,800 |