Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan · Delayed Price · Currency is JPY 2,110.00
+73.00 (3.58%)
Mar 5, 2026, 3:30 PM JST
Shin-Etsu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,050.00 | 2,105.00 | 2,002.00 | 2,037.00 | 2,037.00 | -5.61% | 283,800 |
| Mar 3, 2026 | 2,201.00 | 2,237.00 | 2,143.00 | 2,158.00 | 2,158.00 | -2.88% | 177,000 |
| Mar 2, 2026 | 2,165.00 | 2,224.00 | 2,159.00 | 2,222.00 | 2,222.00 | -0.58% | 169,500 |
| Feb 27, 2026 | 2,196.00 | 2,243.00 | 2,182.00 | 2,235.00 | 2,235.00 | 1.92% | 141,900 |
| Feb 26, 2026 | 2,199.00 | 2,220.00 | 2,188.00 | 2,193.00 | 2,193.00 | 0.83% | 142,400 |
| Feb 25, 2026 | 2,202.00 | 2,202.00 | 2,175.00 | 2,175.00 | 2,175.00 | -0.32% | 94,200 |
| Feb 24, 2026 | 2,143.00 | 2,182.00 | 2,131.00 | 2,182.00 | 2,182.00 | 1.63% | 124,200 |
| Feb 20, 2026 | 2,138.00 | 2,148.00 | 2,125.00 | 2,147.00 | 2,147.00 | -0.69% | 97,100 |
| Feb 19, 2026 | 2,129.00 | 2,164.00 | 2,121.00 | 2,162.00 | 2,162.00 | 1.74% | 77,700 |
| Feb 18, 2026 | 2,105.00 | 2,133.00 | 2,095.00 | 2,125.00 | 2,125.00 | 1.72% | 100,500 |
| Feb 17, 2026 | 2,089.00 | 2,102.00 | 2,076.00 | 2,089.00 | 2,089.00 | -0.76% | 102,000 |
| Feb 16, 2026 | 2,075.00 | 2,111.00 | 2,065.00 | 2,105.00 | 2,105.00 | 1.45% | 138,800 |
| Feb 13, 2026 | 2,115.00 | 2,130.00 | 2,068.00 | 2,075.00 | 2,075.00 | -2.95% | 119,500 |
| Feb 12, 2026 | 2,110.00 | 2,143.00 | 2,104.00 | 2,138.00 | 2,138.00 | 1.66% | 183,800 |
| Feb 10, 2026 | 2,100.00 | 2,111.00 | 2,089.00 | 2,103.00 | 2,103.00 | 0.77% | 114,200 |
| Feb 9, 2026 | 2,080.00 | 2,099.00 | 2,056.00 | 2,087.00 | 2,087.00 | 1.90% | 158,100 |
| Feb 6, 2026 | 2,031.00 | 2,055.00 | 2,005.00 | 2,048.00 | 2,048.00 | 0.69% | 102,100 |
| Feb 5, 2026 | 2,062.00 | 2,064.00 | 2,034.00 | 2,034.00 | 2,034.00 | -0.05% | 100,600 |
| Feb 4, 2026 | 2,035.00 | 2,056.00 | 2,022.00 | 2,035.00 | 2,035.00 | 0.10% | 186,100 |
| Feb 3, 2026 | 2,020.00 | 2,035.00 | 2,007.00 | 2,033.00 | 2,033.00 | 2.11% | 122,500 |
| Feb 2, 2026 | 2,008.00 | 2,043.00 | 1,986.00 | 1,991.00 | 1,991.00 | -1.29% | 210,800 |
| Jan 30, 2026 | 2,005.00 | 2,025.00 | 1,985.00 | 2,017.00 | 2,017.00 | 0.45% | 177,000 |
| Jan 29, 2026 | 1,979.00 | 2,043.00 | 1,961.00 | 2,008.00 | 2,008.00 | 1.11% | 241,100 |
| Jan 28, 2026 | 2,021.00 | 2,036.00 | 1,986.00 | 1,986.00 | 1,986.00 | -3.73% | 303,200 |
| Jan 27, 2026 | 2,010.00 | 2,079.00 | 2,000.00 | 2,063.00 | 2,063.00 | -1.53% | 458,400 |
| Jan 26, 2026 | 2,124.00 | 2,134.00 | 2,092.00 | 2,095.00 | 2,095.00 | -2.24% | 304,500 |
| Jan 23, 2026 | 2,151.00 | 2,165.00 | 2,143.00 | 2,143.00 | 2,143.00 | -0.60% | 102,200 |
| Jan 22, 2026 | 2,146.00 | 2,173.00 | 2,123.00 | 2,156.00 | 2,156.00 | 2.28% | 145,100 |
| Jan 21, 2026 | 2,073.00 | 2,115.00 | 2,071.00 | 2,108.00 | 2,108.00 | 0.09% | 125,500 |
| Jan 20, 2026 | 2,121.00 | 2,130.00 | 2,106.00 | 2,106.00 | 2,106.00 | -1.63% | 110,500 |
| Jan 19, 2026 | 2,140.00 | 2,150.00 | 2,099.00 | 2,141.00 | 2,141.00 | 0.05% | 109,500 |
| Jan 16, 2026 | 2,100.00 | 2,141.00 | 2,093.00 | 2,140.00 | 2,140.00 | 1.47% | 130,600 |
| Jan 15, 2026 | 2,086.00 | 2,118.00 | 2,084.00 | 2,109.00 | 2,109.00 | 0.43% | 143,100 |
| Jan 14, 2026 | 2,089.00 | 2,109.00 | 2,087.00 | 2,100.00 | 2,100.00 | 0.86% | 150,300 |
| Jan 13, 2026 | 2,093.00 | 2,094.00 | 2,060.00 | 2,082.00 | 2,082.00 | 1.71% | 192,100 |
| Jan 9, 2026 | 2,068.00 | 2,074.00 | 2,046.00 | 2,047.00 | 2,047.00 | -0.20% | 91,000 |
| Jan 8, 2026 | 2,075.00 | 2,090.00 | 2,051.00 | 2,051.00 | 2,051.00 | -1.63% | 139,400 |
| Jan 7, 2026 | 2,056.00 | 2,109.00 | 2,048.00 | 2,085.00 | 2,085.00 | 1.41% | 176,900 |
| Jan 6, 2026 | 2,016.00 | 2,062.00 | 2,012.00 | 2,056.00 | 2,056.00 | 2.70% | 139,200 |
| Jan 5, 2026 | 2,014.00 | 2,019.00 | 1,996.00 | 2,002.00 | 2,002.00 | - | 83,400 |
| Dec 30, 2025 | 2,008.00 | 2,012.00 | 1,990.00 | 2,002.00 | 2,002.00 | -0.30% | 79,700 |
| Dec 29, 2025 | 1,988.00 | 2,009.00 | 1,981.00 | 2,008.00 | 2,008.00 | 1.01% | 84,100 |
| Dec 26, 2025 | 1,996.00 | 2,001.00 | 1,975.00 | 1,988.00 | 1,988.00 | -0.20% | 72,000 |
| Dec 25, 2025 | 1,993.00 | 1,999.00 | 1,984.00 | 1,992.00 | 1,992.00 | 0.05% | 39,100 |
| Dec 24, 2025 | 2,000.00 | 2,009.00 | 1,980.00 | 1,991.00 | 1,991.00 | -0.65% | 63,900 |
| Dec 23, 2025 | 2,004.00 | 2,014.00 | 1,996.00 | 2,004.00 | 2,004.00 | - | 52,900 |
| Dec 22, 2025 | 1,970.00 | 2,012.00 | 1,970.00 | 2,004.00 | 2,004.00 | 2.24% | 116,000 |
| Dec 19, 2025 | 1,946.00 | 1,964.00 | 1,942.00 | 1,960.00 | 1,960.00 | 0.77% | 93,400 |
| Dec 18, 2025 | 1,948.00 | 1,956.00 | 1,930.00 | 1,945.00 | 1,945.00 | -0.21% | 75,800 |
| Dec 17, 2025 | 1,955.00 | 1,955.00 | 1,926.00 | 1,949.00 | 1,949.00 | 0.10% | 72,800 |