Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan · Delayed Price · Currency is JPY 2,143.00
-13.00 (-0.60%)
Jan 23, 2026, 3:30 PM JST
Shin-Etsu Polymer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,999.00 | 2,009.00 | 1,942.00 | 1,947.00 | 1,947.00 | -2.36% | 101,700 |
| Dec 15, 2025 | 1,981.00 | 1,999.00 | 1,972.00 | 1,994.00 | 1,994.00 | 0.66% | 88,900 |
| Dec 12, 2025 | 1,970.00 | 1,981.00 | 1,964.00 | 1,981.00 | 1,981.00 | 1.64% | 92,700 |
| Dec 11, 2025 | 1,969.00 | 1,980.00 | 1,941.00 | 1,949.00 | 1,949.00 | 0.21% | 139,300 |
| Dec 10, 2025 | 1,961.00 | 1,974.00 | 1,938.00 | 1,945.00 | 1,945.00 | -0.51% | 109,300 |
| Dec 9, 2025 | 1,943.00 | 1,960.00 | 1,938.00 | 1,955.00 | 1,955.00 | -0.05% | 96,100 |
| Dec 8, 2025 | 1,915.00 | 1,957.00 | 1,915.00 | 1,956.00 | 1,956.00 | 2.46% | 114,200 |
| Dec 5, 2025 | 1,922.00 | 1,937.00 | 1,905.00 | 1,909.00 | 1,909.00 | -1.90% | 72,900 |
| Dec 4, 2025 | 1,910.00 | 1,949.00 | 1,904.00 | 1,946.00 | 1,946.00 | 2.15% | 111,100 |
| Dec 3, 2025 | 1,930.00 | 1,931.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.24% | 98,600 |
| Dec 2, 2025 | 1,955.00 | 1,959.00 | 1,924.00 | 1,929.00 | 1,929.00 | -0.72% | 111,300 |
| Dec 1, 2025 | 1,945.00 | 1,961.00 | 1,937.00 | 1,943.00 | 1,943.00 | 0.21% | 113,300 |
| Nov 28, 2025 | 1,969.00 | 1,969.00 | 1,929.00 | 1,939.00 | 1,939.00 | -0.56% | 147,400 |
| Nov 27, 2025 | 1,930.00 | 1,964.00 | 1,930.00 | 1,950.00 | 1,950.00 | 2.09% | 251,100 |
| Nov 26, 2025 | 1,908.00 | 1,920.00 | 1,898.00 | 1,910.00 | 1,910.00 | 1.33% | 119,400 |
| Nov 25, 2025 | 1,930.00 | 1,932.00 | 1,885.00 | 1,885.00 | 1,885.00 | -2.13% | 141,000 |
| Nov 21, 2025 | 1,870.00 | 1,926.00 | 1,870.00 | 1,926.00 | 1,926.00 | 2.07% | 192,100 |
| Nov 20, 2025 | 1,875.00 | 1,911.00 | 1,868.00 | 1,887.00 | 1,887.00 | 2.22% | 142,300 |
| Nov 19, 2025 | 1,845.00 | 1,870.00 | 1,826.00 | 1,846.00 | 1,846.00 | -0.05% | 144,900 |
| Nov 18, 2025 | 1,892.00 | 1,904.00 | 1,838.00 | 1,847.00 | 1,847.00 | -2.38% | 123,300 |
| Nov 17, 2025 | 1,885.00 | 1,896.00 | 1,874.00 | 1,892.00 | 1,892.00 | -0.16% | 81,700 |
| Nov 14, 2025 | 1,877.00 | 1,911.00 | 1,875.00 | 1,895.00 | 1,895.00 | -0.32% | 110,700 |
| Nov 13, 2025 | 1,900.00 | 1,910.00 | 1,884.00 | 1,901.00 | 1,901.00 | 0.90% | 164,300 |
| Nov 12, 2025 | 1,877.00 | 1,892.00 | 1,865.00 | 1,884.00 | 1,884.00 | 0.37% | 167,200 |
| Nov 11, 2025 | 1,905.00 | 1,910.00 | 1,862.00 | 1,877.00 | 1,877.00 | -0.32% | 153,100 |
| Nov 10, 2025 | 1,866.00 | 1,884.00 | 1,859.00 | 1,883.00 | 1,883.00 | 1.35% | 150,600 |
| Nov 7, 2025 | 1,830.00 | 1,865.00 | 1,828.00 | 1,858.00 | 1,858.00 | 0.22% | 235,300 |