Skip to main content
logo
Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan flag Japan · Delayed Price · Currency is JPY
4,802.00
+42.00 (0.88%)
Sep 26, 2025, 3:30 PM JST

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,758.004,842.004,748.004,802.004,802.000.88%9,733,200
Sep 25, 20254,776.004,779.004,712.004,760.004,760.000.49%7,823,800
Sep 24, 20254,667.004,770.004,656.004,737.004,737.000.49%7,463,000
Sep 22, 20254,618.004,736.004,611.004,714.004,714.001.77%7,109,000
Sep 19, 20254,660.004,785.004,590.004,632.004,632.000.92%21,108,700
Sep 18, 20254,534.004,604.004,516.004,590.004,590.000.99%5,574,600
Sep 17, 20254,528.004,561.004,512.004,545.004,545.000.18%6,018,000
Sep 16, 20254,416.004,539.004,412.004,537.004,537.002.74%10,258,000
Sep 12, 20254,451.004,453.004,408.004,416.004,416.000.07%8,829,400
Sep 11, 20254,409.004,432.004,390.004,413.004,413.000.09%8,829,400
Sep 10, 20254,400.004,414.004,378.004,409.004,409.00-0.25%6,646,400
Sep 9, 20254,449.004,467.004,415.004,420.004,420.00-0.38%4,528,100
Sep 8, 20254,448.004,463.004,419.004,437.004,437.000.77%6,028,500
Sep 5, 20254,416.004,431.004,398.004,403.004,403.00-0.41%7,827,900
Sep 4, 20254,438.004,448.004,408.004,421.004,421.00-0.99%5,886,900
Sep 3, 20254,491.004,515.004,465.004,465.004,465.00-1.17%7,239,700
Sep 2, 20254,545.004,573.004,518.004,518.004,518.00-0.24%4,370,600
Sep 1, 20254,550.004,559.004,502.004,529.004,529.00-0.61%4,515,200
Aug 29, 20254,595.004,601.004,557.004,557.004,557.00-0.87%4,386,900
Aug 28, 20254,582.004,611.004,566.004,597.004,597.000.09%6,058,600
Aug 27, 20254,600.004,614.004,576.004,593.004,593.00-0.65%4,692,100
Aug 26, 20254,590.004,670.004,581.004,623.004,623.00-0.60%16,349,900
Aug 25, 20254,567.004,657.004,560.004,651.004,651.003.15%7,715,500
Aug 22, 20254,545.004,568.004,490.004,509.004,509.00-2.06%7,894,500
Aug 21, 20254,599.004,640.004,584.004,604.004,604.00-0.50%4,778,500
Aug 20, 20254,588.004,653.004,578.004,627.004,627.00-0.26%4,878,500
Aug 19, 20254,623.004,662.004,614.004,639.004,639.00-0.02%4,890,800
Aug 18, 20254,645.004,670.004,621.004,640.004,640.000.26%5,249,400
Aug 15, 20254,570.004,640.004,556.004,628.004,628.001.54%6,320,000
Aug 14, 20254,545.004,615.004,537.004,558.004,558.000.73%9,054,500
Aug 13, 20254,463.004,536.004,432.004,525.004,525.001.39%8,115,500
Aug 12, 20254,439.004,507.004,422.004,463.004,463.000.54%7,867,700
Aug 8, 20254,422.004,447.004,377.004,439.004,439.000.38%7,420,600
Aug 7, 20254,370.004,424.004,358.004,422.004,422.000.98%5,717,700
Aug 6, 20254,335.004,386.004,334.004,379.004,379.001.01%6,291,400
Aug 5, 20254,346.004,363.004,322.004,335.004,335.00-0.25%5,775,000
Aug 4, 20254,280.004,346.004,280.004,346.004,346.00-0.44%7,602,000
Aug 1, 20254,395.004,403.004,355.004,365.004,365.00-0.68%8,159,600
Jul 31, 20254,381.004,403.004,369.004,395.004,395.000.07%8,361,000
Jul 30, 20254,392.004,420.004,378.004,392.004,392.00-7,133,300
Jul 29, 20254,424.004,456.004,378.004,392.004,392.00-1.96%12,216,700
Jul 28, 20254,545.004,560.004,475.004,480.004,480.00-1.10%11,478,100
Jul 25, 20254,525.004,577.004,472.004,530.004,530.00-9.45%38,386,500
Jul 24, 20255,053.005,056.004,952.005,003.005,003.001.83%8,901,700
Jul 23, 20254,880.004,952.004,802.004,913.004,913.003.72%12,927,200
Jul 22, 20254,731.004,770.004,694.004,737.004,737.001.20%6,061,900
Jul 18, 20254,670.004,695.004,660.004,681.004,681.000.41%3,985,900
Jul 17, 20254,601.004,673.004,592.004,662.004,662.001.04%4,269,000
Jul 16, 20254,669.004,682.004,612.004,614.004,614.00-0.50%4,991,500
Jul 15, 20254,661.004,669.004,623.004,637.004,637.00-0.43%4,244,800