Skip to main content
logo
Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan flag Japan · Delayed Price · Currency is JPY
4,365.00
-30.00 (-0.68%)
Aug 1, 2025, 3:30 PM JST

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20254,649.004,699.004,649.004,657.004,657.00-0.81%4,314,100
Jul 11, 20254,720.004,727.004,671.004,695.004,695.000.97%6,152,000
Jul 10, 20254,700.004,702.004,641.004,650.004,650.00-1.57%8,248,300
Jul 9, 20254,855.004,859.004,702.004,724.004,724.00-1.34%8,672,700
Jul 8, 20254,770.004,853.004,763.004,788.004,788.00-0.75%8,110,700
Jul 7, 20254,884.004,892.004,801.004,824.004,824.00-1.03%6,821,900
Jul 4, 20254,838.004,882.004,833.004,874.004,874.001.08%6,135,700
Jul 3, 20254,798.004,856.004,766.004,822.004,822.001.01%7,840,100
Jul 2, 20254,757.004,793.004,723.004,774.004,774.000.82%7,625,600
Jul 1, 20254,796.004,806.004,713.004,735.004,735.00-0.78%7,066,100
Jun 30, 20254,796.004,810.004,738.004,772.004,772.000.72%8,510,600
Jun 27, 20254,650.004,767.004,636.004,738.004,738.003.38%11,282,000
Jun 26, 20254,499.004,607.004,493.004,583.004,583.001.87%6,732,900
Jun 25, 20254,471.004,499.004,449.004,499.004,499.001.90%4,966,100
Jun 24, 20254,420.004,459.004,390.004,415.004,415.001.03%4,690,900
Jun 23, 20254,380.004,385.004,335.004,370.004,370.00-0.86%4,168,900
Jun 20, 20254,430.004,455.004,408.004,408.004,408.00-0.50%6,870,200
Jun 19, 20254,518.004,523.004,427.004,430.004,430.00-1.97%4,167,600
Jun 18, 20254,440.004,519.004,435.004,519.004,519.000.89%3,757,000
Jun 17, 20254,500.004,502.004,446.004,479.004,479.001.01%3,717,000
Jun 16, 20254,457.004,486.004,426.004,434.004,434.00-4,087,900
Jun 13, 20254,512.004,540.004,406.004,434.004,434.00-2.68%9,502,500
Jun 12, 20254,665.004,674.004,547.004,556.004,556.00-2.48%5,874,000
Jun 11, 20254,605.004,672.004,597.004,672.004,672.001.70%4,429,900
Jun 10, 20254,637.004,646.004,576.004,594.004,594.001.37%5,865,700
Jun 9, 20254,547.004,569.004,522.004,532.004,532.000.15%3,506,100
Jun 6, 20254,568.004,572.004,502.004,525.004,525.000.07%3,993,900
Jun 5, 20254,532.004,577.004,503.004,522.004,522.00-1.20%6,085,800
Jun 4, 20254,648.004,648.004,560.004,577.004,577.00-0.02%4,625,800
Jun 3, 20254,594.004,634.004,577.004,578.004,578.00-0.17%4,495,200
Jun 2, 20254,637.004,647.004,561.004,586.004,586.00-1.19%5,322,000
May 30, 20254,610.004,660.004,591.004,641.004,641.00-0.22%6,934,800
May 29, 20254,619.004,652.004,607.004,651.004,651.001.57%4,981,200
May 28, 20254,616.004,632.004,560.004,579.004,579.00-0.41%6,218,400
May 27, 20254,578.004,600.004,548.004,598.004,598.00-0.02%4,380,000
May 26, 20254,583.004,625.004,579.004,599.004,599.001.30%4,055,500
May 23, 20254,588.004,591.004,517.004,540.004,540.00-0.37%4,619,100