Skip to main content
logo
Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan flag Japan · Delayed Price · Currency is JPY
2,040.00
-8.00 (-0.39%)
Mar 26, 2026, 3:30 PM JST

Shin-Etsu Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,051.002,067.002,045.002,048.002,048.002.14%128,200
Mar 24, 20262,020.002,020.001,983.002,005.002,005.002.56%107,700
Mar 23, 20261,971.001,976.001,926.001,955.001,955.00-3.27%169,600
Mar 19, 20262,077.002,082.002,020.002,021.002,021.00-4.44%132,800
Mar 18, 20262,066.002,115.002,066.002,115.002,115.002.47%107,800
Mar 17, 20262,082.002,097.002,050.002,064.002,064.00-0.15%68,500
Mar 16, 20262,067.002,097.002,031.002,067.002,067.000.15%146,100
Mar 13, 20262,060.002,079.002,057.002,064.002,064.00-1.53%97,000
Mar 12, 20262,102.002,119.002,077.002,096.002,096.00-1.46%122,200
Mar 11, 20262,109.002,149.002,106.002,127.002,127.002.95%158,800
Mar 10, 20262,060.002,093.002,041.002,066.002,066.002.79%109,700
Mar 9, 20261,995.002,019.001,961.002,010.002,010.00-4.87%219,800
Mar 6, 20262,090.002,113.002,073.002,113.002,113.000.14%103,000
Mar 5, 20262,110.002,138.002,084.002,110.002,110.003.58%137,100
Mar 4, 20262,050.002,105.002,002.002,037.002,037.00-5.61%283,800
Mar 3, 20262,201.002,237.002,143.002,158.002,158.00-2.88%177,000
Mar 2, 20262,165.002,224.002,159.002,222.002,222.00-0.58%169,500
Feb 27, 20262,196.002,243.002,182.002,235.002,235.001.92%141,900
Feb 26, 20262,199.002,220.002,188.002,193.002,193.000.83%142,400
Feb 25, 20262,202.002,202.002,175.002,175.002,175.00-0.32%94,200
Feb 24, 20262,143.002,182.002,131.002,182.002,182.001.63%124,200
Feb 20, 20262,138.002,148.002,125.002,147.002,147.00-0.69%97,100
Feb 19, 20262,129.002,164.002,121.002,162.002,162.001.74%77,700
Feb 18, 20262,105.002,133.002,095.002,125.002,125.001.72%100,500
Feb 17, 20262,089.002,102.002,076.002,089.002,089.00-0.76%102,000
Feb 16, 20262,075.002,111.002,065.002,105.002,105.001.45%138,800
Feb 13, 20262,115.002,130.002,068.002,075.002,075.00-2.95%119,500
Feb 12, 20262,110.002,143.002,104.002,138.002,138.001.66%183,800
Feb 10, 20262,100.002,111.002,089.002,103.002,103.000.77%114,200
Feb 9, 20262,080.002,099.002,056.002,087.002,087.001.90%158,100
Feb 6, 20262,031.002,055.002,005.002,048.002,048.000.69%102,100
Feb 5, 20262,062.002,064.002,034.002,034.002,034.00-0.05%100,600
Feb 4, 20262,035.002,056.002,022.002,035.002,035.000.10%186,100
Feb 3, 20262,020.002,035.002,007.002,033.002,033.002.11%122,500
Feb 2, 20262,008.002,043.001,986.001,991.001,991.00-1.29%210,800
Jan 30, 20262,005.002,025.001,985.002,017.002,017.000.45%177,000
Jan 29, 20261,979.002,043.001,961.002,008.002,008.001.11%241,100
Jan 28, 20262,021.002,036.001,986.001,986.001,986.00-3.73%303,200
Jan 27, 20262,010.002,079.002,000.002,063.002,063.00-1.53%458,400
Jan 26, 20262,124.002,134.002,092.002,095.002,095.00-2.24%304,500
Jan 23, 20262,151.002,165.002,143.002,143.002,143.00-0.60%102,200
Jan 22, 20262,146.002,173.002,123.002,156.002,156.002.28%145,100
Jan 21, 20262,073.002,115.002,071.002,108.002,108.000.09%125,500
Jan 20, 20262,121.002,130.002,106.002,106.002,106.00-1.63%110,500
Jan 19, 20262,140.002,150.002,099.002,141.002,141.000.05%109,500
Jan 16, 20262,100.002,141.002,093.002,140.002,140.001.47%130,600
Jan 15, 20262,086.002,118.002,084.002,109.002,109.000.43%143,100
Jan 14, 20262,089.002,109.002,087.002,100.002,100.000.86%150,300
Jan 13, 20262,093.002,094.002,060.002,082.002,082.001.71%192,100
Jan 9, 20262,068.002,074.002,046.002,047.002,047.00-0.20%91,000