Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan · Delayed Price · Currency is JPY 1,796.00
-1.00 (-0.06%)
Aug 1, 2025, 3:30 PM JST
Shin-Etsu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,793.00 | 1,812.00 | 1,784.00 | 1,796.00 | 1,796.00 | -0.06% | 136,400 |
| Jul 31, 2025 | 1,801.00 | 1,809.00 | 1,790.00 | 1,797.00 | 1,797.00 | 0.67% | 213,000 |
| Jul 30, 2025 | 1,798.00 | 1,804.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.72% | 158,800 |
| Jul 29, 2025 | 1,799.00 | 1,813.00 | 1,791.00 | 1,798.00 | 1,798.00 | -0.55% | 231,000 |
| Jul 28, 2025 | 1,826.00 | 1,840.00 | 1,804.00 | 1,808.00 | 1,808.00 | -0.99% | 288,000 |
| Jul 25, 2025 | 1,862.00 | 1,880.00 | 1,817.00 | 1,826.00 | 1,826.00 | -5.97% | 890,400 |
| Jul 24, 2025 | 1,947.00 | 1,956.00 | 1,898.00 | 1,942.00 | 1,942.00 | 8.67% | 1,345,300 |
| Jul 23, 2025 | 1,786.00 | 1,803.00 | 1,771.00 | 1,787.00 | 1,787.00 | 1.48% | 377,800 |
| Jul 22, 2025 | 1,745.00 | 1,772.00 | 1,739.00 | 1,761.00 | 1,761.00 | 1.03% | 135,700 |
| Jul 18, 2025 | 1,750.00 | 1,760.00 | 1,734.00 | 1,743.00 | 1,743.00 | 0.23% | 87,700 |
| Jul 17, 2025 | 1,720.00 | 1,739.00 | 1,715.00 | 1,739.00 | 1,739.00 | 0.81% | 62,100 |
| Jul 16, 2025 | 1,718.00 | 1,748.00 | 1,707.00 | 1,725.00 | 1,725.00 | 0.47% | 152,400 |
| Jul 15, 2025 | 1,715.00 | 1,720.00 | 1,705.00 | 1,717.00 | 1,717.00 | 0.64% | 58,000 |
| Jul 14, 2025 | 1,705.00 | 1,719.00 | 1,700.00 | 1,706.00 | 1,706.00 | 0.06% | 92,500 |
| Jul 11, 2025 | 1,704.00 | 1,717.00 | 1,698.00 | 1,705.00 | 1,705.00 | 0.71% | 101,200 |
| Jul 10, 2025 | 1,707.00 | 1,707.00 | 1,687.00 | 1,693.00 | 1,693.00 | -0.47% | 127,300 |
| Jul 9, 2025 | 1,709.00 | 1,719.00 | 1,701.00 | 1,701.00 | 1,701.00 | -0.12% | 118,800 |
| Jul 8, 2025 | 1,691.00 | 1,710.00 | 1,690.00 | 1,703.00 | 1,703.00 | 0.47% | 92,600 |
| Jul 7, 2025 | 1,711.00 | 1,718.00 | 1,688.00 | 1,695.00 | 1,695.00 | -0.82% | 88,000 |
| Jul 4, 2025 | 1,719.00 | 1,719.00 | 1,704.00 | 1,709.00 | 1,709.00 | - | 61,300 |
| Jul 3, 2025 | 1,715.00 | 1,721.00 | 1,690.00 | 1,709.00 | 1,709.00 | -0.18% | 173,900 |
| Jul 2, 2025 | 1,709.00 | 1,730.00 | 1,700.00 | 1,712.00 | 1,712.00 | 0.06% | 122,700 |
| Jul 1, 2025 | 1,724.00 | 1,730.00 | 1,703.00 | 1,711.00 | 1,711.00 | -1.44% | 121,700 |
| Jun 30, 2025 | 1,750.00 | 1,754.00 | 1,726.00 | 1,736.00 | 1,736.00 | -0.29% | 151,700 |
| Jun 27, 2025 | 1,751.00 | 1,758.00 | 1,735.00 | 1,741.00 | 1,741.00 | -0.51% | 124,500 |
| Jun 26, 2025 | 1,758.00 | 1,765.00 | 1,742.00 | 1,750.00 | 1,750.00 | -0.46% | 128,600 |
| Jun 25, 2025 | 1,726.00 | 1,763.00 | 1,726.00 | 1,758.00 | 1,758.00 | 1.74% | 154,200 |
| Jun 24, 2025 | 1,772.00 | 1,778.00 | 1,718.00 | 1,728.00 | 1,728.00 | -0.80% | 124,000 |
| Jun 23, 2025 | 1,748.00 | 1,752.00 | 1,727.00 | 1,742.00 | 1,742.00 | -1.08% | 152,100 |
| Jun 20, 2025 | 1,771.00 | 1,784.00 | 1,758.00 | 1,761.00 | 1,761.00 | -0.56% | 207,900 |
| Jun 19, 2025 | 1,825.00 | 1,825.00 | 1,763.00 | 1,771.00 | 1,771.00 | -2.69% | 211,700 |
| Jun 18, 2025 | 1,800.00 | 1,825.00 | 1,793.00 | 1,820.00 | 1,820.00 | 0.89% | 276,600 |
| Jun 17, 2025 | 1,715.00 | 1,807.00 | 1,715.00 | 1,804.00 | 1,804.00 | 5.74% | 410,900 |
| Jun 16, 2025 | 1,677.00 | 1,725.00 | 1,671.00 | 1,706.00 | 1,706.00 | 2.71% | 431,900 |
| Jun 13, 2025 | 1,629.00 | 1,668.00 | 1,622.00 | 1,661.00 | 1,661.00 | 2.28% | 200,800 |
| Jun 12, 2025 | 1,627.00 | 1,636.00 | 1,616.00 | 1,624.00 | 1,624.00 | -0.31% | 86,300 |
| Jun 11, 2025 | 1,621.00 | 1,629.00 | 1,616.00 | 1,629.00 | 1,629.00 | 0.25% | 85,000 |
| Jun 10, 2025 | 1,627.00 | 1,648.00 | 1,625.00 | 1,625.00 | 1,625.00 | - | 118,300 |
| Jun 9, 2025 | 1,639.00 | 1,643.00 | 1,622.00 | 1,625.00 | 1,625.00 | -0.12% | 74,300 |
| Jun 6, 2025 | 1,630.00 | 1,642.00 | 1,625.00 | 1,627.00 | 1,627.00 | -0.18% | 75,700 |
| Jun 5, 2025 | 1,639.00 | 1,644.00 | 1,621.00 | 1,630.00 | 1,630.00 | -0.91% | 140,800 |
| Jun 4, 2025 | 1,654.00 | 1,661.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.18% | 81,400 |
| Jun 3, 2025 | 1,663.00 | 1,670.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.96% | 105,000 |
| Jun 2, 2025 | 1,678.00 | 1,680.00 | 1,657.00 | 1,664.00 | 1,664.00 | -1.19% | 136,300 |
| May 30, 2025 | 1,665.00 | 1,692.00 | 1,659.00 | 1,684.00 | 1,684.00 | 0.06% | 246,900 |
| May 29, 2025 | 1,647.00 | 1,695.00 | 1,646.00 | 1,683.00 | 1,683.00 | 2.43% | 223,200 |
| May 28, 2025 | 1,660.00 | 1,667.00 | 1,643.00 | 1,643.00 | 1,643.00 | 0.24% | 180,200 |
| May 27, 2025 | 1,615.00 | 1,642.00 | 1,614.00 | 1,639.00 | 1,639.00 | 2.18% | 159,900 |
| May 26, 2025 | 1,613.00 | 1,614.00 | 1,598.00 | 1,604.00 | 1,604.00 | -0.25% | 80,000 |
| May 23, 2025 | 1,599.00 | 1,614.00 | 1,596.00 | 1,608.00 | 1,608.00 | 1.07% | 79,100 |