Skip to main content
logo
Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan flag Japan · Delayed Price · Currency is JPY
4,897.00
-80.00 (-1.61%)
Oct 17, 2025, 3:30 PM JST

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20254,567.004,657.004,560.004,651.004,599.653.15%7,715,500
Aug 22, 20254,545.004,568.004,490.004,509.004,459.22-2.06%7,894,500
Aug 21, 20254,599.004,640.004,584.004,604.004,553.17-0.50%4,778,500
Aug 20, 20254,588.004,653.004,578.004,627.004,575.92-0.26%4,878,500
Aug 19, 20254,623.004,662.004,614.004,639.004,587.79-0.02%4,890,800
Aug 18, 20254,645.004,670.004,621.004,640.004,588.770.26%5,249,400
Aug 15, 20254,570.004,640.004,556.004,628.004,576.911.54%6,320,000
Aug 14, 20254,545.004,615.004,537.004,558.004,507.680.73%9,054,500
Aug 13, 20254,463.004,536.004,432.004,525.004,475.041.39%8,115,500
Aug 12, 20254,439.004,507.004,422.004,463.004,413.730.54%7,867,700
Aug 8, 20254,422.004,447.004,377.004,439.004,389.990.38%7,420,600
Aug 7, 20254,370.004,424.004,358.004,422.004,373.180.98%5,717,700
Aug 6, 20254,335.004,386.004,334.004,379.004,330.661.01%6,291,400
Aug 5, 20254,346.004,363.004,322.004,335.004,287.14-0.25%5,775,000