Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan · Delayed Price · Currency is JPY 7,520.00
-54.00 (-0.71%)
May 12, 2026, 3:30 PM JST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7,584.00 | 7,604.00 | 7,455.00 | 7,520.00 | 7,520.00 | -0.71% | 5,350,500 |
| May 11, 2026 | 7,557.00 | 7,668.00 | 7,509.00 | 7,574.00 | 7,574.00 | 1.26% | 8,717,000 |
| May 8, 2026 | 7,651.00 | 7,653.00 | 7,451.00 | 7,480.00 | 7,480.00 | -3.00% | 10,411,800 |
| May 7, 2026 | 7,601.00 | 7,883.00 | 7,509.00 | 7,711.00 | 7,711.00 | 8.54% | 16,438,600 |
| May 1, 2026 | 7,115.00 | 7,285.00 | 7,054.00 | 7,104.00 | 7,104.00 | -1.96% | 8,745,000 |
| Apr 30, 2026 | 7,251.00 | 7,351.00 | 7,076.00 | 7,246.00 | 7,246.00 | 2.33% | 17,278,400 |
| Apr 28, 2026 | 7,049.00 | 7,082.00 | 6,940.00 | 7,081.00 | 7,081.00 | 1.90% | 8,604,800 |
| Apr 27, 2026 | 6,850.00 | 7,018.00 | 6,780.00 | 6,949.00 | 6,949.00 | 2.67% | 8,365,900 |
| Apr 24, 2026 | 6,804.00 | 6,847.00 | 6,722.00 | 6,768.00 | 6,768.00 | 1.56% | 5,016,200 |
| Apr 23, 2026 | 6,650.00 | 6,784.00 | 6,584.00 | 6,664.00 | 6,664.00 | 0.33% | 5,907,500 |
| Apr 22, 2026 | 6,710.00 | 6,742.00 | 6,634.00 | 6,642.00 | 6,642.00 | -1.35% | 6,503,000 |
| Apr 21, 2026 | 6,783.00 | 6,912.00 | 6,733.00 | 6,733.00 | 6,733.00 | -0.59% | 8,190,200 |
| Apr 20, 2026 | 6,847.00 | 6,886.00 | 6,730.00 | 6,773.00 | 6,773.00 | -1.94% | 9,389,000 |
| Apr 17, 2026 | 6,830.00 | 6,996.00 | 6,772.00 | 6,907.00 | 6,907.00 | -0.04% | 8,437,800 |
| Apr 16, 2026 | 6,750.00 | 6,944.00 | 6,654.00 | 6,910.00 | 6,910.00 | 1.48% | 8,265,500 |
| Apr 15, 2026 | 6,750.00 | 6,863.00 | 6,725.00 | 6,809.00 | 6,809.00 | 1.70% | 10,556,400 |
| Apr 14, 2026 | 6,696.00 | 6,696.00 | 6,573.00 | 6,695.00 | 6,695.00 | 0.50% | 6,472,300 |
| Apr 13, 2026 | 6,600.00 | 6,694.00 | 6,552.00 | 6,662.00 | 6,662.00 | 1.62% | 8,241,400 |
| Apr 10, 2026 | 6,558.00 | 6,614.00 | 6,490.00 | 6,556.00 | 6,556.00 | 0.77% | 6,428,200 |
| Apr 9, 2026 | 6,485.00 | 6,558.00 | 6,422.00 | 6,506.00 | 6,506.00 | 0.56% | 9,355,900 |
| Apr 8, 2026 | 6,674.00 | 6,733.00 | 6,383.00 | 6,470.00 | 6,470.00 | -1.58% | 18,412,500 |
| Apr 7, 2026 | 6,571.00 | 6,652.00 | 6,551.00 | 6,574.00 | 6,574.00 | 0.78% | 4,807,800 |
| Apr 6, 2026 | 6,466.00 | 6,613.00 | 6,438.00 | 6,523.00 | 6,523.00 | 1.13% | 5,253,100 |
| Apr 3, 2026 | 6,437.00 | 6,471.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.59% | 4,405,400 |
| Apr 2, 2026 | 6,508.00 | 6,545.00 | 6,316.00 | 6,412.00 | 6,412.00 | -1.43% | 7,241,600 |
| Apr 1, 2026 | 6,459.00 | 6,505.00 | 6,313.00 | 6,505.00 | 6,505.00 | 3.93% | 9,274,100 |
| Mar 31, 2026 | 6,176.00 | 6,390.00 | 6,157.00 | 6,259.00 | 6,259.00 | 0.68% | 12,978,800 |
| Mar 30, 2026 | 5,934.00 | 6,219.00 | 5,902.00 | 6,217.00 | 6,217.00 | 1.25% | 11,289,900 |
| Mar 27, 2026 | 6,200.00 | 6,245.00 | 6,125.00 | 6,140.00 | 6,087.00 | -2.40% | 10,144,400 |
| Mar 26, 2026 | 6,340.00 | 6,384.00 | 6,217.00 | 6,291.00 | 6,236.70 | -0.05% | 7,075,700 |
| Mar 25, 2026 | 6,347.00 | 6,404.00 | 6,217.00 | 6,294.00 | 6,239.67 | 3.86% | 8,538,900 |
| Mar 24, 2026 | 6,273.00 | 6,297.00 | 6,015.00 | 6,060.00 | 6,007.69 | -0.21% | 8,234,900 |
| Mar 23, 2026 | 5,991.00 | 6,116.00 | 5,840.00 | 6,073.00 | 6,020.58 | -4.71% | 17,076,600 |
| Mar 19, 2026 | 6,563.00 | 6,641.00 | 6,373.00 | 6,373.00 | 6,317.99 | -5.16% | 10,998,400 |
| Mar 18, 2026 | 6,531.00 | 6,740.00 | 6,504.00 | 6,720.00 | 6,661.99 | 4.46% | 8,883,400 |
| Mar 17, 2026 | 6,624.00 | 6,675.00 | 6,426.00 | 6,433.00 | 6,377.47 | -1.11% | 8,067,900 |
| Mar 16, 2026 | 6,553.00 | 6,570.00 | 6,451.00 | 6,505.00 | 6,448.85 | -0.40% | 9,079,200 |
| Mar 13, 2026 | 6,301.00 | 6,533.00 | 6,273.00 | 6,531.00 | 6,474.62 | 2.03% | 13,581,100 |
| Mar 12, 2026 | 6,150.00 | 6,418.00 | 6,127.00 | 6,401.00 | 6,345.75 | 4.08% | 12,674,600 |
| Mar 11, 2026 | 6,185.00 | 6,274.00 | 6,122.00 | 6,150.00 | 6,096.91 | 0.85% | 6,628,700 |
| Mar 10, 2026 | 6,018.00 | 6,167.00 | 5,985.00 | 6,098.00 | 6,045.36 | 2.14% | 11,025,600 |
| Mar 9, 2026 | 5,898.00 | 5,989.00 | 5,816.00 | 5,970.00 | 5,918.47 | -4.43% | 13,096,700 |
| Mar 6, 2026 | 6,126.00 | 6,288.00 | 6,055.00 | 6,247.00 | 6,193.08 | 0.34% | 8,743,300 |
| Mar 5, 2026 | 6,034.00 | 6,426.00 | 6,010.00 | 6,226.00 | 6,172.26 | 4.92% | 15,628,900 |
| Mar 4, 2026 | 6,000.00 | 6,116.00 | 5,860.00 | 5,934.00 | 5,882.78 | -2.99% | 9,919,800 |
| Mar 3, 2026 | 6,223.00 | 6,319.00 | 6,070.00 | 6,117.00 | 6,064.20 | -3.26% | 9,427,300 |
| Mar 2, 2026 | 6,140.00 | 6,323.00 | 6,073.00 | 6,323.00 | 6,268.42 | 2.51% | 9,560,500 |
| Feb 27, 2026 | 6,003.00 | 6,187.00 | 5,985.00 | 6,168.00 | 6,114.76 | 3.18% | 10,708,600 |
| Feb 26, 2026 | 5,981.00 | 6,038.00 | 5,938.00 | 5,978.00 | 5,926.40 | 0.74% | 6,815,000 |
| Feb 25, 2026 | 6,006.00 | 6,019.00 | 5,854.00 | 5,934.00 | 5,882.78 | 0.07% | 9,617,100 |