Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan · Delayed Price · Currency is JPY 5,750.00
+5.00 (0.09%)
At close: Feb 20, 2026
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5,680.00 | 5,769.00 | 5,627.00 | 5,750.00 | 5,750.00 | 0.09% | 5,914,500 |
| Feb 19, 2026 | 5,640.00 | 5,752.00 | 5,620.00 | 5,745.00 | 5,745.00 | 3.46% | 7,383,800 |
| Feb 18, 2026 | 5,470.00 | 5,586.00 | 5,458.00 | 5,553.00 | 5,553.00 | 2.40% | 5,051,300 |
| Feb 17, 2026 | 5,497.00 | 5,502.00 | 5,373.00 | 5,423.00 | 5,423.00 | -3.47% | 6,809,300 |
| Feb 16, 2026 | 5,526.00 | 5,618.00 | 5,475.00 | 5,618.00 | 5,618.00 | 2.16% | 6,536,400 |
| Feb 13, 2026 | 5,721.00 | 5,723.00 | 5,493.00 | 5,499.00 | 5,499.00 | -4.22% | 14,912,500 |
| Feb 12, 2026 | 5,400.00 | 5,741.00 | 5,383.00 | 5,741.00 | 5,741.00 | 5.36% | 29,186,300 |
| Feb 10, 2026 | 5,354.00 | 5,483.00 | 5,350.00 | 5,449.00 | 5,449.00 | 3.34% | 9,816,800 |
| Feb 9, 2026 | 5,217.00 | 5,311.00 | 5,191.00 | 5,273.00 | 5,273.00 | 3.31% | 14,982,300 |
| Feb 6, 2026 | 5,122.00 | 5,159.00 | 5,083.00 | 5,104.00 | 5,104.00 | -1.45% | 8,063,500 |
| Feb 5, 2026 | 5,222.00 | 5,309.00 | 5,179.00 | 5,179.00 | 5,179.00 | -0.77% | 12,929,100 |
| Feb 4, 2026 | 5,130.00 | 5,279.00 | 5,109.00 | 5,219.00 | 5,219.00 | 1.68% | 13,929,000 |
| Feb 3, 2026 | 5,195.00 | 5,195.00 | 5,102.00 | 5,133.00 | 5,133.00 | 0.12% | 7,707,400 |
| Feb 2, 2026 | 5,222.00 | 5,266.00 | 5,063.00 | 5,127.00 | 5,127.00 | -0.04% | 9,389,600 |
| Jan 30, 2026 | 4,994.00 | 5,129.00 | 4,954.00 | 5,129.00 | 5,129.00 | 4.50% | 11,111,900 |
| Jan 29, 2026 | 4,865.00 | 4,978.00 | 4,812.00 | 4,908.00 | 4,908.00 | 0.88% | 16,997,000 |
| Jan 28, 2026 | 4,978.00 | 5,055.00 | 4,852.00 | 4,865.00 | 4,865.00 | -11.16% | 29,925,500 |
| Jan 27, 2026 | 5,426.00 | 5,486.00 | 5,293.00 | 5,476.00 | 5,476.00 | 0.50% | 7,533,400 |
| Jan 26, 2026 | 5,471.00 | 5,479.00 | 5,362.00 | 5,449.00 | 5,449.00 | -3.23% | 8,000,300 |
| Jan 23, 2026 | 5,690.00 | 5,691.00 | 5,595.00 | 5,631.00 | 5,631.00 | -0.35% | 3,403,500 |
| Jan 22, 2026 | 5,545.00 | 5,704.00 | 5,535.00 | 5,651.00 | 5,651.00 | 2.95% | 6,519,700 |
| Jan 21, 2026 | 5,435.00 | 5,583.00 | 5,434.00 | 5,489.00 | 5,489.00 | -1.01% | 5,952,400 |
| Jan 20, 2026 | 5,600.00 | 5,645.00 | 5,545.00 | 5,545.00 | 5,545.00 | -2.72% | 5,347,800 |
| Jan 19, 2026 | 5,600.00 | 5,707.00 | 5,545.00 | 5,700.00 | 5,700.00 | 0.18% | 5,877,400 |
| Jan 16, 2026 | 5,655.00 | 5,717.00 | 5,613.00 | 5,690.00 | 5,690.00 | 0.62% | 7,117,000 |
| Jan 15, 2026 | 5,526.00 | 5,798.00 | 5,521.00 | 5,655.00 | 5,655.00 | 1.86% | 11,432,600 |
| Jan 14, 2026 | 5,458.00 | 5,590.00 | 5,425.00 | 5,552.00 | 5,552.00 | 1.98% | 9,388,400 |
| Jan 13, 2026 | 5,326.00 | 5,460.00 | 5,292.00 | 5,444.00 | 5,444.00 | 6.45% | 11,485,200 |
| Jan 9, 2026 | 5,135.00 | 5,183.00 | 5,088.00 | 5,114.00 | 5,114.00 | 1.57% | 7,061,700 |
| Jan 8, 2026 | 5,103.00 | 5,123.00 | 5,014.00 | 5,035.00 | 5,035.00 | -3.99% | 9,244,300 |
| Jan 7, 2026 | 5,244.00 | 5,280.00 | 5,170.00 | 5,244.00 | 5,244.00 | 0.34% | 8,190,700 |
| Jan 6, 2026 | 5,035.00 | 5,233.00 | 5,035.00 | 5,226.00 | 5,226.00 | 5.70% | 11,480,400 |
| Jan 5, 2026 | 4,976.00 | 5,019.00 | 4,934.00 | 4,944.00 | 4,944.00 | 1.46% | 5,803,300 |
| Dec 30, 2025 | 4,851.00 | 4,890.00 | 4,830.00 | 4,873.00 | 4,873.00 | -0.73% | 4,423,800 |
| Dec 29, 2025 | 4,896.00 | 4,944.00 | 4,883.00 | 4,909.00 | 4,909.00 | 0.31% | 3,118,500 |
| Dec 26, 2025 | 4,944.00 | 4,953.00 | 4,881.00 | 4,894.00 | 4,894.00 | -0.97% | 2,891,400 |
| Dec 25, 2025 | 4,921.00 | 4,942.00 | 4,899.00 | 4,942.00 | 4,942.00 | 0.73% | 1,750,100 |
| Dec 24, 2025 | 4,920.00 | 4,953.00 | 4,895.00 | 4,906.00 | 4,906.00 | 0.29% | 2,918,300 |
| Dec 23, 2025 | 4,870.00 | 4,912.00 | 4,862.00 | 4,892.00 | 4,892.00 | 0.93% | 3,699,200 |
| Dec 22, 2025 | 4,819.00 | 4,872.00 | 4,787.00 | 4,847.00 | 4,847.00 | 1.23% | 3,477,800 |
| Dec 19, 2025 | 4,823.00 | 4,830.00 | 4,784.00 | 4,788.00 | 4,788.00 | - | 5,857,500 |
| Dec 18, 2025 | 4,788.00 | 4,793.00 | 4,719.00 | 4,788.00 | 4,788.00 | 0.40% | 4,358,500 |
| Dec 17, 2025 | 4,797.00 | 4,812.00 | 4,769.00 | 4,769.00 | 4,769.00 | -0.10% | 4,184,700 |
| Dec 16, 2025 | 4,839.00 | 4,864.00 | 4,761.00 | 4,774.00 | 4,774.00 | -4.12% | 6,434,500 |
| Dec 15, 2025 | 4,837.00 | 4,994.00 | 4,809.00 | 4,979.00 | 4,979.00 | 2.96% | 10,419,200 |
| Dec 12, 2025 | 4,705.00 | 4,842.00 | 4,696.00 | 4,836.00 | 4,836.00 | 4.90% | 8,596,200 |
| Dec 11, 2025 | 4,823.00 | 4,830.00 | 4,610.00 | 4,610.00 | 4,610.00 | -3.94% | 7,171,700 |
| Dec 10, 2025 | 4,800.00 | 4,855.00 | 4,785.00 | 4,799.00 | 4,799.00 | 0.25% | 4,098,800 |
| Dec 9, 2025 | 4,781.00 | 4,838.00 | 4,733.00 | 4,787.00 | 4,787.00 | -0.48% | 5,119,000 |
| Dec 8, 2025 | 4,785.00 | 4,825.00 | 4,777.00 | 4,810.00 | 4,810.00 | 0.04% | 3,420,900 |