Skip to main content
logo
Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan flag Japan · Delayed Price · Currency is JPY
2,426.00
-78.00 (-3.12%)
Nov 4, 2026, 3:30 PM JST

Shin-Etsu Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,515.002,517.002,367.002,426.002,426.00-3.12%431,500
Nov 2, 20262,523.002,549.002,491.002,504.002,504.00-1.26%280,000
Oct 30, 20262,539.002,603.002,511.002,536.002,536.00-0.74%411,100
Oct 29, 20262,540.002,564.002,495.002,555.002,555.001.31%521,700
Oct 28, 20262,540.002,549.002,453.002,522.002,522.000.68%542,000
Oct 27, 20262,424.002,580.002,400.002,505.002,505.0012.03%1,777,600
Oct 26, 20262,255.002,267.002,220.002,236.002,236.00-0.49%417,400
Oct 23, 20262,206.002,247.002,165.002,247.002,247.000.49%181,900
Oct 22, 20262,309.002,309.002,226.002,236.002,236.00-2.99%121,100
Oct 21, 20262,301.002,320.002,287.002,305.002,305.000.39%142,800
Oct 20, 20262,373.002,373.002,286.002,296.002,296.00-3.12%100,200
Oct 19, 20262,345.002,384.002,331.002,370.002,370.00-0.29%137,800
Oct 16, 20262,429.002,429.002,373.002,377.002,377.00-1.08%127,000
Oct 15, 20262,412.002,422.002,364.002,403.002,403.00-2.40%377,400
Oct 14, 20262,485.002,497.002,450.002,462.002,462.00-0.85%100,500
Oct 13, 20262,480.002,493.002,433.002,483.002,483.000.08%152,500
Oct 9, 20262,400.002,504.002,387.002,481.002,481.002.22%183,700
Oct 8, 20262,442.002,452.002,419.002,427.002,427.00-2.06%152,100
Oct 7, 20262,496.002,498.002,448.002,478.002,478.00-1.39%174,900
Oct 6, 20262,461.002,513.002,441.002,513.002,513.002.20%168,400
Oct 5, 20262,456.002,478.002,408.002,459.002,459.002.20%168,300
Oct 2, 20262,413.002,440.002,384.002,406.002,406.00-1.88%100,000
Oct 1, 20262,401.002,455.002,398.002,452.002,452.002.08%158,800
Sep 30, 20262,364.002,413.002,363.002,402.002,402.002.00%192,300
Sep 29, 20262,333.002,362.002,329.002,355.002,355.001.07%145,200
Sep 28, 20262,370.002,378.002,350.002,366.002,330.000.68%141,500
Sep 25, 20262,341.002,360.002,322.002,350.002,314.240.86%105,800
Sep 24, 20262,298.002,333.002,285.002,330.002,294.552.42%134,300
Sep 18, 20262,275.002,284.002,257.002,275.002,240.381.02%140,800
Sep 17, 20262,267.002,273.002,245.002,252.002,217.73-0.49%80,000
Sep 16, 20262,200.002,267.002,192.002,263.002,228.573.38%93,300
Sep 15, 20262,186.002,200.002,172.002,189.002,155.690.18%79,700
Sep 14, 20262,156.002,200.002,156.002,185.002,151.75-0.73%85,700
Sep 11, 20262,151.002,201.002,151.002,201.002,167.510.05%101,700
Sep 10, 20262,158.002,205.002,156.002,200.002,166.530.64%93,100
Sep 9, 20262,150.002,193.002,140.002,186.002,152.741.67%74,400
Sep 8, 20262,203.002,211.002,150.002,150.002,117.29-3.33%87,300
Sep 7, 20262,205.002,229.002,196.002,224.002,190.161.14%95,400
Sep 4, 20262,202.002,207.002,185.002,199.002,165.54-0.45%113,100
Sep 3, 20262,218.002,223.002,197.002,209.002,175.390.64%112,100
Sep 2, 20262,210.002,230.002,195.002,195.002,161.60-2.88%108,500
Sep 1, 20262,220.002,263.002,200.002,260.002,225.610.71%111,900
Aug 31, 20262,206.002,253.002,199.002,244.002,209.860.85%146,500
Aug 28, 20262,247.002,265.002,222.002,225.002,191.15-0.85%158,600
Aug 27, 20262,264.002,281.002,237.002,244.002,209.860.04%97,400
Aug 26, 20262,235.002,247.002,219.002,243.002,208.870.49%72,300
Aug 25, 20262,245.002,246.002,214.002,232.002,198.04-0.36%97,500
Aug 24, 20262,241.002,245.002,213.002,240.002,205.92-0.18%107,800
Aug 21, 20262,200.002,244.002,192.002,244.002,209.860.63%109,500
Aug 20, 20262,228.002,239.002,192.002,230.002,196.070.63%152,200