Skip to main content
logo
Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan flag Japan · Delayed Price · Currency is JPY
4,529.00
+23.00 (0.51%)
Nov 7, 2025, 3:30 PM JST

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20254,505.004,540.004,493.004,529.004,529.000.51%4,654,100
Nov 6, 20254,570.004,581.004,506.004,506.004,506.00-1.25%6,657,900
Nov 5, 20254,605.004,650.004,528.004,563.004,563.00-1.74%10,192,400
Nov 4, 20254,598.004,658.004,587.004,644.004,644.00-0.24%7,709,000
Oct 31, 20254,668.004,687.004,606.004,655.004,655.001.22%9,071,000
Oct 30, 20254,620.004,633.004,562.004,599.004,599.00-0.65%8,644,800
Oct 29, 20254,673.004,695.004,623.004,629.004,629.00-0.92%6,846,900
Oct 28, 20254,734.004,764.004,668.004,672.004,672.00-1.12%8,112,400
Oct 27, 20254,835.004,932.004,725.004,725.004,725.00-3.67%13,987,100
Oct 24, 20254,913.004,929.004,876.004,905.004,905.000.10%4,930,500
Oct 23, 20254,897.004,904.004,836.004,900.004,900.00-0.81%4,774,800
Oct 22, 20254,932.004,961.004,911.004,940.004,940.000.35%4,705,800
Oct 21, 20254,905.004,975.004,896.004,923.004,923.000.98%5,701,000
Oct 20, 20254,946.004,946.004,875.004,875.004,875.00-0.45%5,571,100
Oct 17, 20254,920.004,958.004,879.004,897.004,897.00-1.61%5,716,000
Oct 16, 20255,017.005,029.004,957.004,977.004,977.00-0.34%5,169,400
Oct 15, 20255,045.005,053.004,972.004,994.004,994.00-0.46%5,916,900
Oct 14, 20254,933.005,089.004,924.005,017.005,017.00-0.06%10,273,900
Oct 10, 20255,140.005,154.005,009.005,020.005,020.00-2.30%7,367,400
Oct 9, 20255,127.005,152.005,101.005,138.005,138.000.94%5,507,900
Oct 8, 20255,179.005,186.005,090.005,090.005,090.00-2.21%7,531,000
Oct 7, 20255,212.005,263.005,185.005,205.005,205.000.39%8,526,000
Oct 6, 20255,258.005,258.005,115.005,185.005,185.003.06%10,358,600
Oct 3, 20254,884.005,046.004,883.005,031.005,031.003.22%10,548,800
Oct 2, 20254,860.004,909.004,824.004,874.004,874.000.76%7,341,500
Oct 1, 20254,830.004,864.004,712.004,837.004,837.00-0.33%7,225,900
Sep 30, 20254,826.004,862.004,770.004,853.004,853.001.57%8,746,000
Sep 29, 20254,798.004,808.004,742.004,778.004,778.00-0.50%6,575,700
Sep 26, 20254,758.004,842.004,748.004,802.004,749.000.88%9,733,200
Sep 25, 20254,776.004,779.004,712.004,760.004,707.460.49%7,823,800
Sep 24, 20254,667.004,770.004,656.004,737.004,684.720.49%7,463,000
Sep 22, 20254,618.004,736.004,611.004,714.004,661.971.77%7,109,000
Sep 19, 20254,660.004,785.004,590.004,632.004,580.880.92%21,108,700
Sep 18, 20254,534.004,604.004,516.004,590.004,539.340.99%5,574,600
Sep 17, 20254,528.004,561.004,512.004,545.004,494.840.18%6,018,000
Sep 16, 20254,416.004,539.004,412.004,537.004,486.922.74%10,258,000
Sep 12, 20254,451.004,453.004,408.004,416.004,367.260.07%8,829,400
Sep 11, 20254,409.004,432.004,390.004,413.004,364.290.09%8,829,400
Sep 10, 20254,400.004,414.004,378.004,409.004,360.34-0.25%6,646,400
Sep 9, 20254,449.004,467.004,415.004,420.004,371.22-0.38%4,528,100
Sep 8, 20254,448.004,463.004,419.004,437.004,388.030.77%6,028,500
Sep 5, 20254,416.004,431.004,398.004,403.004,354.40-0.41%7,827,900
Sep 4, 20254,438.004,448.004,408.004,421.004,372.21-0.99%5,886,900
Sep 3, 20254,491.004,515.004,465.004,465.004,415.72-1.17%7,239,700
Sep 2, 20254,545.004,573.004,518.004,518.004,468.13-0.24%4,370,600
Sep 1, 20254,550.004,559.004,502.004,529.004,479.00-0.61%4,515,200
Aug 29, 20254,595.004,601.004,557.004,557.004,506.69-0.87%4,386,900
Aug 28, 20254,582.004,611.004,566.004,597.004,546.250.09%6,058,600
Aug 27, 20254,600.004,614.004,576.004,593.004,542.29-0.65%4,692,100
Aug 26, 20254,590.004,670.004,581.004,623.004,571.96-0.60%16,349,900