Skip to main content
logo
Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan flag Japan · Delayed Price · Currency is JPY
2,395.00
-67.00 (-2.72%)
Oct 15, 2026, 2:32 PM JST

Shin-Etsu Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,412.002,422.002,364.002,395.002,395.00-2.72%135,100
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, 20262,333.002,362.002,329.002,355.002,355.000.94%145,200
Sep 28, 20262,370.002,378.002,350.002,366.002,333.000.68%141,500
Sep 25, 20262,341.002,360.002,322.002,350.002,317.220.86%105,800
Sep 24, 20262,298.002,333.002,285.002,330.002,297.502.42%134,300
Sep 18, 20262,275.002,284.002,257.002,275.002,243.271.02%140,800
Sep 17, 20262,267.002,273.002,245.002,252.002,220.59-0.49%80,000
Sep 16, 20262,200.002,267.002,192.002,263.002,231.443.38%93,300
Sep 15, 20262,186.002,200.002,172.002,189.002,158.470.18%79,700
Sep 14, 20262,156.002,200.002,156.002,185.002,154.52-0.73%85,700
Sep 11, 20262,151.002,201.002,151.002,201.002,170.300.05%101,700
Sep 10, 20262,158.002,205.002,156.002,200.002,169.320.64%93,100
Sep 9, 20262,150.002,193.002,140.002,186.002,155.511.67%74,400
Sep 8, 20262,203.002,211.002,150.002,150.002,120.01-3.33%87,300
Sep 7, 20262,205.002,229.002,196.002,224.002,192.981.14%95,400
Sep 4, 20262,202.002,207.002,185.002,199.002,168.33-0.45%113,100
Sep 3, 20262,218.002,223.002,197.002,209.002,178.190.64%112,100
Sep 2, 20262,210.002,230.002,195.002,195.002,164.39-2.88%108,500
Sep 1, 20262,220.002,263.002,200.002,260.002,228.480.71%111,900
Aug 31, 20262,206.002,253.002,199.002,244.002,212.700.85%146,500
Aug 28, 20262,247.002,265.002,222.002,225.002,193.97-0.85%158,600
Aug 27, 20262,264.002,281.002,237.002,244.002,212.700.04%97,400
Aug 26, 20262,235.002,247.002,219.002,243.002,211.720.49%72,300
Aug 25, 20262,245.002,246.002,214.002,232.002,200.87-0.36%97,500
Aug 24, 20262,241.002,245.002,213.002,240.002,208.76-0.18%107,800
Aug 21, 20262,200.002,244.002,192.002,244.002,212.700.63%109,500
Aug 20, 20262,228.002,239.002,192.002,230.002,198.900.63%152,200
Aug 19, 20262,255.002,264.002,209.002,216.002,185.09-4.73%137,200
Aug 18, 20262,358.002,378.002,326.002,326.002,293.56-1.02%124,300
Aug 17, 20262,330.002,350.002,310.002,350.002,317.220.86%81,000
Aug 14, 20262,318.002,352.002,318.002,330.002,297.500.87%156,600
Aug 13, 20262,307.002,322.002,300.002,310.002,277.780.96%120,600
Aug 12, 20262,288.002,291.002,257.002,288.002,256.090.70%117,800
Aug 10, 20262,264.002,294.002,260.002,272.002,240.310.35%110,200
Aug 7, 20262,320.002,335.002,255.002,264.002,232.42-2.33%185,200
Aug 6, 20262,275.002,335.002,272.002,318.002,285.670.56%211,900
Aug 5, 20262,272.002,315.002,234.002,305.002,272.853.74%383,700
Aug 4, 20262,160.002,227.002,160.002,222.002,191.012.87%225,200
Aug 3, 20262,169.002,173.002,095.002,160.002,129.870.79%223,000
Jul 31, 20262,150.002,195.002,128.002,143.002,113.111.95%289,500