Skip to main content
logo
Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan flag Japan · Delayed Price · Currency is JPY
2,265.00
+11.00 (0.49%)
May 26, 2026, 11:23 AM JST

Shin-Etsu Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,254.002,285.002,250.002,260.00-0.85%98,000
May 22, 20262,259.002,270.002,229.002,241.002,241.000.31%91,100
May 21, 20262,211.002,256.002,204.002,234.002,234.002.43%90,700
May 20, 20262,178.002,190.002,132.002,181.002,181.00-0.86%151,100
May 19, 20262,265.002,265.002,172.002,200.002,200.00-2.18%152,500
May 18, 20262,293.002,298.002,227.002,249.002,249.00-2.13%168,100
May 15, 20262,349.002,353.002,265.002,298.002,298.00-0.65%145,200
May 14, 20262,280.002,344.002,266.002,313.002,313.001.94%180,600
May 13, 20262,240.002,276.002,223.002,269.002,269.001.02%115,400
May 12, 20262,270.002,285.002,222.002,246.002,246.000.36%160,200
May 11, 20262,253.002,271.002,232.002,238.002,238.000.22%240,700
May 8, 20262,200.002,233.002,185.002,233.002,233.000.36%137,800
May 7, 20262,214.002,246.002,177.002,225.002,225.002.35%248,000
May 1, 20262,148.002,177.002,110.002,174.002,174.002.21%212,800
Apr 30, 20262,055.002,157.002,047.002,127.002,127.001.09%440,700
Apr 28, 20262,057.002,114.001,999.002,104.002,104.00-2.41%451,600
Apr 27, 20262,129.002,170.002,096.002,156.002,156.003.21%419,400
Apr 24, 20262,076.002,116.002,076.002,089.002,089.000.63%98,500
Apr 23, 20262,120.002,142.002,064.002,076.002,076.00-3.13%133,500
Apr 22, 20262,140.002,153.002,116.002,143.002,143.00-0.60%162,600
Apr 21, 20262,126.002,167.002,117.002,156.002,156.000.56%202,500
Apr 20, 20262,105.002,144.002,089.002,144.002,144.002.49%194,100
Apr 17, 20262,136.002,138.002,078.002,092.002,092.00-3.28%186,700
Apr 16, 20262,162.002,173.002,151.002,163.002,163.000.65%102,300
Apr 15, 20262,166.002,193.002,136.002,149.002,149.000.09%133,700
Apr 14, 20262,145.002,153.002,130.002,147.002,147.000.47%135,300
Apr 13, 20262,120.002,147.002,112.002,137.002,137.000.52%123,600
Apr 10, 20262,099.002,135.002,098.002,126.002,126.001.77%136,800
Apr 9, 20262,107.002,115.002,086.002,089.002,089.00-0.76%119,400
Apr 8, 20262,111.002,112.002,082.002,105.002,105.003.34%126,300
Apr 7, 20262,026.002,038.002,019.002,037.002,037.001.19%61,000
Apr 6, 20262,001.002,027.001,999.002,013.002,013.000.60%52,900
Apr 3, 20261,990.002,005.001,984.002,001.002,001.001.21%46,100
Apr 2, 20262,019.002,024.001,971.001,977.001,977.00-1.30%77,800
Apr 1, 20261,987.002,003.001,967.002,003.002,003.004.32%124,300
Mar 31, 20261,909.001,952.001,901.001,920.001,920.00-0.83%129,200
Mar 30, 20261,899.001,938.001,893.001,936.001,936.00-2.86%183,300
Mar 27, 20262,000.002,035.001,998.002,025.001,993.00-0.74%176,900
Mar 26, 20262,050.002,060.002,012.002,040.002,007.76-0.39%141,400
Mar 25, 20262,051.002,067.002,045.002,048.002,015.642.14%128,200
Mar 24, 20262,020.002,020.001,983.002,005.001,973.322.56%107,700
Mar 23, 20261,971.001,976.001,926.001,955.001,924.11-3.27%169,600
Mar 19, 20262,077.002,082.002,020.002,021.001,989.06-4.44%132,800
Mar 18, 20262,066.002,115.002,066.002,115.002,081.582.47%107,800
Mar 17, 20262,082.002,097.002,050.002,064.002,031.38-0.15%68,500
Mar 16, 20262,067.002,097.002,031.002,067.002,034.340.15%146,100
Mar 13, 20262,060.002,079.002,057.002,064.002,031.38-1.53%97,000
Mar 12, 20262,102.002,119.002,077.002,096.002,062.88-1.46%122,200
Mar 11, 20262,109.002,149.002,106.002,127.002,093.392.95%158,800
Mar 10, 20262,060.002,093.002,041.002,066.002,033.352.79%109,700