Skip to main content
logo
Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan flag Japan · Delayed Price · Currency is JPY
2,257.00
-220.00 (-8.88%)
Jul 24, 2026, 3:30 PM JST

Shin-Etsu Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,307.002,334.002,251.002,257.002,257.00-8.88%1,123,100
Jul 23, 20262,515.002,522.002,460.002,477.002,477.00-0.44%501,000
Jul 22, 20262,485.002,514.002,462.002,488.002,488.001.76%265,300
Jul 21, 20262,449.002,470.002,394.002,445.002,445.002.39%277,700
Jul 17, 20262,421.002,440.002,341.002,388.002,388.00-3.24%191,500
Jul 16, 20262,487.002,488.002,457.002,468.002,468.00-1.91%133,300
Jul 15, 20262,479.002,525.002,465.002,516.002,516.002.74%169,800
Jul 14, 20262,450.002,464.002,406.002,449.002,449.00-0.69%133,400
Jul 13, 20262,466.002,503.002,453.002,466.002,466.000.98%150,100
Jul 10, 20262,423.002,470.002,412.002,442.002,442.002.13%123,000
Jul 9, 20262,393.002,409.002,377.002,391.002,391.001.14%125,800
Jul 8, 20262,410.002,439.002,364.002,364.002,364.00-2.96%149,700
Jul 7, 20262,484.002,497.002,423.002,436.002,436.00-1.85%157,600
Jul 6, 20262,525.002,531.002,425.002,482.002,482.00-0.72%205,300
Jul 3, 20262,441.002,504.002,406.002,500.002,500.001.17%152,200
Jul 2, 20262,485.002,503.002,441.002,471.002,471.00-2.72%296,400
Jul 1, 20262,445.002,547.002,445.002,540.002,540.005.79%257,800
Jun 30, 20262,422.002,426.002,380.002,401.002,401.00-0.17%168,400
Jun 29, 20262,435.002,446.002,367.002,405.002,405.00-0.70%192,200
Jun 26, 20262,366.002,431.002,351.002,422.002,422.002.11%224,700
Jun 25, 20262,343.002,377.002,318.002,372.002,372.003.40%104,400
Jun 24, 20262,270.002,301.002,260.002,294.002,294.00-0.04%95,600
Jun 23, 20262,350.002,350.002,285.002,295.002,295.00-2.26%96,900
Jun 22, 20262,338.002,360.002,330.002,348.002,348.001.03%81,300
Jun 19, 20262,330.002,353.002,311.002,324.002,324.000.17%97,000
Jun 18, 20262,329.002,348.002,317.002,320.002,320.000.30%100,700
Jun 17, 20262,295.002,319.002,285.002,313.002,313.000.78%81,900
Jun 16, 20262,355.002,355.002,290.002,295.002,295.00-1.63%112,400
Jun 15, 20262,321.002,369.002,321.002,333.002,333.002.73%110,300
Jun 12, 20262,233.002,272.002,230.002,271.002,271.003.37%136,500
Jun 11, 20262,172.002,223.002,140.002,197.002,197.00-0.09%104,500
Jun 10, 20262,205.002,225.002,171.002,199.002,199.00-1.39%127,600
Jun 9, 20262,240.002,253.002,198.002,230.002,230.000.36%129,700
Jun 8, 20262,248.002,263.002,195.002,222.002,222.00-5.25%202,900
Jun 5, 20262,350.002,357.002,303.002,345.002,345.00-0.76%107,400
Jun 4, 20262,377.002,391.002,337.002,363.002,363.00-0.88%167,000
Jun 3, 20262,304.002,419.002,299.002,384.002,384.004.06%260,200
Jun 2, 20262,272.002,302.002,229.002,291.002,291.00-0.91%158,700
Jun 1, 20262,273.002,321.002,260.002,312.002,312.001.81%158,900
May 29, 20262,270.002,300.002,268.002,271.002,271.000.62%135,100
May 28, 20262,252.002,258.002,208.002,257.002,257.001.03%154,900
May 27, 20262,279.002,293.002,204.002,234.002,234.00-1.33%166,700
May 26, 20262,269.002,287.002,242.002,264.002,264.000.44%74,000
May 25, 20262,254.002,285.002,225.002,254.002,254.000.58%186,200
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