Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan · Delayed Price · Currency is JPY 5,845.00
+45.00 (0.78%)
Aug 3, 2026, 3:30 PM JST
Shin-Etsu Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,917.00 | 6,042.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.76% | 18,785,700 |
| Jul 30, 2026 | 5,712.00 | 5,879.00 | 5,696.00 | 5,756.00 | 5,756.00 | 1.16% | 10,102,300 |
| Jul 29, 2026 | 5,835.00 | 5,945.00 | 5,636.00 | 5,690.00 | 5,690.00 | -3.10% | 12,006,700 |
| Jul 28, 2026 | 6,000.00 | 6,176.00 | 5,846.00 | 5,872.00 | 5,872.00 | -4.46% | 15,490,100 |
| Jul 27, 2026 | 6,473.00 | 6,520.00 | 6,137.00 | 6,146.00 | 6,146.00 | -8.30% | 14,869,000 |
| Jul 24, 2026 | 6,833.00 | 6,840.00 | 6,603.00 | 6,702.00 | 6,702.00 | -3.85% | 7,678,900 |
| Jul 23, 2026 | 7,180.00 | 7,219.00 | 6,943.00 | 6,970.00 | 6,970.00 | -1.48% | 8,507,400 |
| Jul 22, 2026 | 7,233.00 | 7,367.00 | 7,072.00 | 7,075.00 | 7,075.00 | -1.80% | 6,291,800 |
| Jul 21, 2026 | 7,205.00 | 7,230.00 | 7,086.00 | 7,205.00 | 7,205.00 | 0.67% | 5,261,900 |
| Jul 17, 2026 | 7,210.00 | 7,247.00 | 6,984.00 | 7,157.00 | 7,157.00 | -2.77% | 7,502,200 |
| Jul 16, 2026 | 7,451.00 | 7,502.00 | 7,287.00 | 7,361.00 | 7,361.00 | -4.28% | 5,529,200 |
| Jul 15, 2026 | 7,582.00 | 7,690.00 | 7,482.00 | 7,690.00 | 7,690.00 | 2.93% | 6,309,000 |
| Jul 14, 2026 | 7,295.00 | 7,502.00 | 7,256.00 | 7,471.00 | 7,471.00 | 1.78% | 5,958,400 |
| Jul 13, 2026 | 7,390.00 | 7,655.00 | 7,309.00 | 7,340.00 | 7,340.00 | 0.27% | 8,068,800 |
| Jul 10, 2026 | 7,255.00 | 7,403.00 | 7,216.00 | 7,320.00 | 7,320.00 | 4.42% | 8,345,700 |
| Jul 9, 2026 | 6,900.00 | 7,010.00 | 6,890.00 | 7,010.00 | 7,010.00 | 1.30% | 6,080,200 |
| Jul 8, 2026 | 7,111.00 | 7,128.00 | 6,920.00 | 6,920.00 | 6,920.00 | -3.32% | 6,562,800 |
| Jul 7, 2026 | 7,377.00 | 7,460.00 | 7,115.00 | 7,158.00 | 7,158.00 | -3.47% | 7,655,100 |
| Jul 6, 2026 | 7,058.00 | 7,420.00 | 7,050.00 | 7,415.00 | 7,415.00 | 6.57% | 11,929,500 |
| Jul 3, 2026 | 6,874.00 | 6,993.00 | 6,789.00 | 6,958.00 | 6,958.00 | -0.94% | 6,711,900 |
| Jul 2, 2026 | 7,180.00 | 7,195.00 | 6,992.00 | 7,024.00 | 7,024.00 | -3.24% | 7,304,400 |
| Jul 1, 2026 | 7,081.00 | 7,285.00 | 6,975.00 | 7,259.00 | 7,259.00 | 3.58% | 9,180,400 |
| Jun 30, 2026 | 7,058.00 | 7,058.00 | 6,932.00 | 7,008.00 | 7,008.00 | 0.95% | 5,376,100 |
| Jun 29, 2026 | 6,893.00 | 6,942.00 | 6,733.00 | 6,942.00 | 6,942.00 | 1.57% | 5,772,100 |
| Jun 26, 2026 | 7,000.00 | 7,055.00 | 6,835.00 | 6,835.00 | 6,835.00 | -4.41% | 8,927,500 |
| Jun 25, 2026 | 7,234.00 | 7,268.00 | 7,074.00 | 7,150.00 | 7,150.00 | 0.70% | 5,954,800 |
| Jun 24, 2026 | 7,001.00 | 7,153.00 | 6,955.00 | 7,100.00 | 7,100.00 | -2.75% | 6,914,900 |
| Jun 23, 2026 | 7,277.00 | 7,419.00 | 7,216.00 | 7,301.00 | 7,301.00 | -0.08% | 8,613,500 |
| Jun 22, 2026 | 7,160.00 | 7,377.00 | 7,139.00 | 7,307.00 | 7,307.00 | -0.04% | 7,060,600 |
| Jun 19, 2026 | 7,500.00 | 7,528.00 | 7,294.00 | 7,310.00 | 7,310.00 | -2.00% | 8,258,600 |
| Jun 18, 2026 | 7,665.00 | 7,736.00 | 7,407.00 | 7,459.00 | 7,459.00 | -1.19% | 6,479,100 |
| Jun 17, 2026 | 7,447.00 | 7,595.00 | 7,372.00 | 7,549.00 | 7,549.00 | 1.27% | 4,866,300 |
| Jun 16, 2026 | 7,510.00 | 7,589.00 | 7,435.00 | 7,454.00 | 7,454.00 | -1.45% | 5,285,700 |
| Jun 15, 2026 | 7,484.00 | 7,567.00 | 7,393.00 | 7,564.00 | 7,564.00 | 5.23% | 6,699,500 |
| Jun 12, 2026 | 7,056.00 | 7,218.00 | 7,025.00 | 7,188.00 | 7,188.00 | 4.81% | 9,888,800 |
| Jun 11, 2026 | 6,500.00 | 6,858.00 | 6,473.00 | 6,858.00 | 6,858.00 | 2.43% | 8,104,400 |
| Jun 10, 2026 | 6,790.00 | 6,830.00 | 6,570.00 | 6,695.00 | 6,695.00 | -2.06% | 7,626,000 |
| Jun 9, 2026 | 6,963.00 | 6,966.00 | 6,743.00 | 6,836.00 | 6,836.00 | -0.39% | 6,302,600 |
| Jun 8, 2026 | 6,980.00 | 7,056.00 | 6,783.00 | 6,863.00 | 6,863.00 | -6.63% | 7,427,500 |
| Jun 5, 2026 | 7,491.00 | 7,539.00 | 7,233.00 | 7,350.00 | 7,350.00 | -3.81% | 6,100,000 |
| Jun 4, 2026 | 7,542.00 | 7,730.00 | 7,492.00 | 7,641.00 | 7,641.00 | -2.11% | 6,730,800 |
| Jun 3, 2026 | 7,623.00 | 7,818.00 | 7,526.00 | 7,806.00 | 7,806.00 | 4.46% | 8,189,400 |
| Jun 2, 2026 | 7,600.00 | 7,600.00 | 7,194.00 | 7,473.00 | 7,473.00 | -4.11% | 8,746,700 |
| Jun 1, 2026 | 7,700.00 | 7,930.00 | 7,660.00 | 7,793.00 | 7,793.00 | 0.45% | 10,529,700 |
| May 29, 2026 | 7,494.00 | 7,904.00 | 7,451.00 | 7,758.00 | 7,758.00 | 5.64% | 15,831,800 |
| May 28, 2026 | 7,385.00 | 7,480.00 | 7,233.00 | 7,344.00 | 7,344.00 | -0.84% | 7,618,800 |
| May 27, 2026 | 7,250.00 | 7,572.00 | 7,219.00 | 7,406.00 | 7,406.00 | 5.47% | 11,120,800 |
| May 26, 2026 | 7,122.00 | 7,190.00 | 7,009.00 | 7,022.00 | 7,022.00 | -0.27% | 7,266,300 |
| May 25, 2026 | 7,034.00 | 7,194.00 | 6,996.00 | 7,041.00 | 7,041.00 | 0.10% | 7,333,900 |
| May 22, 2026 | 6,900.00 | 7,065.00 | 6,834.00 | 7,034.00 | 7,034.00 | 2.58% | 7,917,200 |