Skip to main content
logo
Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan flag Japan · Delayed Price · Currency is JPY
2,199.00
-10.00 (-0.45%)
Sep 4, 2026, 3:30 PM JST

Shin-Etsu Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,218.002,223.002,197.002,209.002,209.000.64%112,100
Sep 2, 20262,210.002,230.002,195.002,195.002,195.00-2.88%108,500
Sep 1, 20262,220.002,263.002,200.002,260.002,260.000.71%111,900
Aug 31, 20262,206.002,253.002,199.002,244.002,244.000.85%146,500
Aug 28, 20262,247.002,265.002,222.002,225.002,225.00-0.85%158,600
Aug 27, 20262,264.002,281.002,237.002,244.002,244.000.04%97,400
Aug 26, 20262,235.002,247.002,219.002,243.002,243.000.49%72,300
Aug 25, 20262,245.002,246.002,214.002,232.002,232.00-0.36%97,500
Aug 24, 20262,241.002,245.002,213.002,240.002,240.00-0.18%107,800
Aug 21, 20262,200.002,244.002,192.002,244.002,244.000.63%109,500
Aug 20, 20262,228.002,239.002,192.002,230.002,230.000.63%152,200
Aug 19, 20262,255.002,264.002,209.002,216.002,216.00-4.73%137,200
Aug 18, 20262,358.002,378.002,326.002,326.002,326.00-1.02%124,300
Aug 17, 20262,330.002,350.002,310.002,350.002,350.000.86%81,000
Aug 14, 20262,318.002,352.002,318.002,330.002,330.000.87%156,600
Aug 13, 20262,307.002,322.002,300.002,310.002,310.000.96%120,600
Aug 12, 20262,288.002,291.002,257.002,288.002,288.000.70%117,800
Aug 10, 20262,264.002,294.002,260.002,272.002,272.000.35%110,200
Aug 7, 20262,320.002,335.002,255.002,264.002,264.00-2.33%185,200
Aug 6, 20262,275.002,335.002,272.002,318.002,318.000.56%211,900
Aug 5, 20262,272.002,315.002,234.002,305.002,305.003.74%383,700
Aug 4, 20262,160.002,227.002,160.002,222.002,222.002.87%225,200
Aug 3, 20262,169.002,173.002,095.002,160.002,160.000.79%223,000
Jul 31, 20262,150.002,195.002,128.002,143.002,143.001.95%289,500
Jul 30, 20262,085.002,129.002,070.002,102.002,102.00-0.19%241,900
Jul 29, 20262,150.002,180.002,083.002,106.002,106.00-2.18%398,900
Jul 28, 20262,197.002,222.002,151.002,153.002,153.00-4.61%450,500
Jul 27, 20262,230.002,272.002,212.002,257.002,257.00-546,400
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