Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan · Delayed Price · Currency is JPY 5,804.00
-78.00 (-1.33%)
Oct 22, 2026, 3:30 PM JST
Shin-Etsu Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5,868.00 | 5,888.00 | 5,782.00 | 5,804.00 | 5,804.00 | -1.33% | 5,098,300 |
| Oct 21, 2026 | 5,950.00 | 5,969.00 | 5,882.00 | 5,882.00 | 5,882.00 | 0.22% | 6,486,600 |
| Oct 20, 2026 | 5,952.00 | 5,975.00 | 5,869.00 | 5,869.00 | 5,869.00 | -1.63% | 4,641,900 |
| Oct 19, 2026 | 5,904.00 | 5,997.00 | 5,876.00 | 5,966.00 | 5,966.00 | -0.20% | 4,393,700 |
| Oct 16, 2026 | 5,993.00 | 6,072.00 | 5,971.00 | 5,978.00 | 5,978.00 | 0.25% | 5,814,800 |
| Oct 15, 2026 | 6,075.00 | 6,078.00 | 5,935.00 | 5,963.00 | 5,963.00 | -3.43% | 7,583,700 |
| Oct 14, 2026 | 6,159.00 | 6,201.00 | 6,086.00 | 6,175.00 | 6,175.00 | 1.70% | 5,075,900 |
| Oct 13, 2026 | 6,020.00 | 6,091.00 | 5,995.00 | 6,072.00 | 6,072.00 | -0.21% | 5,045,600 |
| Oct 9, 2026 | 6,030.00 | 6,127.00 | 6,020.00 | 6,085.00 | 6,085.00 | -0.59% | 5,488,600 |
| Oct 8, 2026 | 6,180.00 | 6,196.00 | 6,112.00 | 6,121.00 | 6,121.00 | -1.81% | 5,197,100 |
| Oct 7, 2026 | 6,295.00 | 6,307.00 | 6,225.00 | 6,234.00 | 6,234.00 | -1.38% | 5,521,800 |
| Oct 6, 2026 | 6,234.00 | 6,341.00 | 6,187.00 | 6,321.00 | 6,321.00 | 1.66% | 6,865,100 |
| Oct 5, 2026 | 6,150.00 | 6,218.00 | 6,128.00 | 6,218.00 | 6,218.00 | 3.12% | 6,995,600 |
| Oct 2, 2026 | 5,927.00 | 6,038.00 | 5,915.00 | 6,030.00 | 6,030.00 | 0.05% | 5,867,000 |
| Oct 1, 2026 | 5,943.00 | 6,063.00 | 5,930.00 | 6,027.00 | 6,027.00 | 1.38% | 7,187,200 |
| Sep 30, 2026 | 5,790.00 | 5,949.00 | 5,779.00 | 5,945.00 | 5,945.00 | 3.41% | 9,243,600 |
| Sep 29, 2026 | 5,732.00 | 5,765.00 | 5,708.00 | 5,749.00 | 5,749.00 | 0.23% | 6,086,200 |
| Sep 28, 2026 | 5,845.00 | 5,890.00 | 5,812.00 | 5,814.00 | 5,736.00 | -1.27% | 8,220,300 |
| Sep 25, 2026 | 5,852.00 | 5,920.00 | 5,839.00 | 5,889.00 | 5,809.99 | -0.24% | 5,372,200 |
| Sep 24, 2026 | 5,795.00 | 5,921.00 | 5,795.00 | 5,903.00 | 5,823.81 | 1.01% | 8,816,000 |
| Sep 18, 2026 | 5,845.00 | 5,858.00 | 5,761.00 | 5,844.00 | 5,765.60 | 1.42% | 8,964,200 |
| Sep 17, 2026 | 5,836.00 | 5,845.00 | 5,733.00 | 5,762.00 | 5,684.70 | -1.00% | 5,873,900 |
| Sep 16, 2026 | 5,749.00 | 5,823.00 | 5,723.00 | 5,820.00 | 5,741.92 | 2.23% | 5,332,500 |
| Sep 15, 2026 | 5,722.00 | 5,755.00 | 5,684.00 | 5,693.00 | 5,616.62 | -0.99% | 4,637,600 |
| Sep 14, 2026 | 5,678.00 | 5,750.00 | 5,628.00 | 5,750.00 | 5,672.86 | 0.21% | 5,632,400 |
| Sep 11, 2026 | 5,634.00 | 5,739.00 | 5,631.00 | 5,738.00 | 5,661.02 | -0.42% | 7,659,000 |
| Sep 10, 2026 | 5,705.00 | 5,769.00 | 5,690.00 | 5,762.00 | 5,684.70 | 0.75% | 6,121,800 |
| Sep 9, 2026 | 5,677.00 | 5,752.00 | 5,671.00 | 5,719.00 | 5,642.27 | 0.30% | 7,915,400 |
| Sep 8, 2026 | 5,798.00 | 5,806.00 | 5,702.00 | 5,702.00 | 5,625.50 | -1.99% | 7,633,800 |
| Sep 7, 2026 | 5,835.00 | 5,862.00 | 5,798.00 | 5,818.00 | 5,739.95 | 0.55% | 5,656,500 |
| Sep 4, 2026 | 5,805.00 | 5,860.00 | 5,786.00 | 5,786.00 | 5,708.38 | -1.25% | 6,593,000 |
| Sep 3, 2026 | 5,900.00 | 5,914.00 | 5,841.00 | 5,859.00 | 5,780.40 | -0.19% | 4,829,400 |
| Sep 2, 2026 | 5,868.00 | 5,905.00 | 5,785.00 | 5,870.00 | 5,791.25 | -1.64% | 8,452,700 |
| Sep 1, 2026 | 6,000.00 | 6,050.00 | 5,968.00 | 5,968.00 | 5,887.93 | -0.91% | 4,933,800 |
| Aug 31, 2026 | 5,956.00 | 6,028.00 | 5,925.00 | 6,023.00 | 5,942.20 | 0.37% | 5,822,200 |
| Aug 28, 2026 | 6,053.00 | 6,068.00 | 6,001.00 | 6,001.00 | 5,920.49 | 0.13% | 5,614,200 |
| Aug 27, 2026 | 6,013.00 | 6,030.00 | 5,923.00 | 5,993.00 | 5,912.60 | 0.44% | 4,584,500 |
| Aug 26, 2026 | 5,936.00 | 5,993.00 | 5,933.00 | 5,967.00 | 5,886.95 | -0.63% | 5,248,700 |
| Aug 25, 2026 | 6,021.00 | 6,064.00 | 5,983.00 | 6,005.00 | 5,924.44 | -0.76% | 5,650,600 |
| Aug 24, 2026 | 6,051.00 | 6,087.00 | 6,019.00 | 6,051.00 | 5,969.82 | - | 4,659,600 |
| Aug 21, 2026 | 6,100.00 | 6,117.00 | 6,025.00 | 6,051.00 | 5,969.82 | -1.79% | 5,191,500 |
| Aug 20, 2026 | 6,190.00 | 6,199.00 | 6,088.00 | 6,161.00 | 6,078.34 | 1.17% | 5,110,100 |
| Aug 19, 2026 | 6,133.00 | 6,177.00 | 6,068.00 | 6,090.00 | 6,008.30 | -2.44% | 6,766,300 |
| Aug 18, 2026 | 6,343.00 | 6,405.00 | 6,221.00 | 6,242.00 | 6,158.26 | -2.24% | 5,242,300 |
| Aug 17, 2026 | 6,390.00 | 6,408.00 | 6,326.00 | 6,385.00 | 6,299.34 | 0.20% | 4,280,400 |
| Aug 14, 2026 | 6,478.00 | 6,508.00 | 6,361.00 | 6,372.00 | 6,286.51 | -0.09% | 6,102,200 |
| Aug 13, 2026 | 6,465.00 | 6,484.00 | 6,365.00 | 6,378.00 | 6,292.43 | -0.50% | 4,862,800 |
| Aug 12, 2026 | 6,330.00 | 6,410.00 | 6,300.00 | 6,410.00 | 6,324.00 | 1.97% | 6,278,500 |
| Aug 10, 2026 | 6,224.00 | 6,327.00 | 6,197.00 | 6,286.00 | 6,201.67 | 2.78% | 6,667,400 |
| Aug 7, 2026 | 6,200.00 | 6,283.00 | 6,024.00 | 6,116.00 | 6,033.95 | -0.83% | 6,430,700 |