Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS
· Delayed Price · Currency is USD
32.61
+0.50 (1.56%)
At close: Dec 5, 2025
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.72 | 32.61 | 29.29 | 32.61 | 32.61 | 1.56% | 4,860 |
| Dec 4, 2025 | 32.90 | 32.90 | 29.73 | 32.11 | 32.11 | 6.36% | 28,270 |
| Dec 3, 2025 | 29.11 | 31.67 | 29.00 | 30.19 | 30.19 | 2.10% | 15,666 |
| Dec 2, 2025 | 29.58 | 32.06 | 29.57 | 29.57 | 29.57 | 2.02% | 3,477 |
| Dec 1, 2025 | 28.42 | 31.17 | 28.25 | 28.98 | 28.98 | -8.60% | 3,998 |
| Nov 28, 2025 | 31.73 | 31.73 | 29.11 | 31.71 | 31.71 | 9.32% | 3,048 |
| Nov 26, 2025 | 29.01 | 31.27 | 29.00 | 29.00 | 29.00 | 0.43% | 7,856 |
| Nov 25, 2025 | 27.97 | 30.77 | 27.96 | 28.88 | 28.88 | 4.97% | 2,798 |
| Nov 24, 2025 | 27.37 | 30.44 | 27.37 | 27.51 | 27.51 | -9.50% | 2,690 |
| Nov 21, 2025 | 30.21 | 30.40 | 27.21 | 30.40 | 30.40 | 3.04% | 4,123 |
| Nov 20, 2025 | 27.37 | 29.96 | 26.74 | 29.50 | 29.50 | 2.88% | 7,114 |
| Nov 19, 2025 | 26.85 | 29.77 | 26.85 | 28.68 | 28.68 | 4.35% | 3,457 |
| Nov 18, 2025 | 27.48 | 30.04 | 27.48 | 27.48 | 27.48 | -3.07% | 3,282 |
| Nov 17, 2025 | 29.09 | 31.31 | 28.35 | 28.35 | 28.35 | -5.79% | 5,597 |
| Nov 14, 2025 | 30.79 | 31.22 | 29.15 | 30.09 | 30.09 | -4.10% | 3,019 |
| Nov 13, 2025 | 28.89 | 31.38 | 28.89 | 31.38 | 31.38 | 5.67% | 2,065 |
| Nov 12, 2025 | 30.81 | 31.14 | 29.54 | 29.70 | 29.70 | -0.28% | 1,217 |
| Nov 11, 2025 | 29.66 | 31.06 | 29.63 | 29.78 | 29.78 | -5.51% | 68,188 |
| Nov 10, 2025 | 31.11 | 31.59 | 28.11 | 31.52 | 31.52 | 12.29% | 4,772 |
| Nov 7, 2025 | 31.97 | 31.97 | 27.83 | 28.07 | 28.07 | -3.90% | 2,438 |
| Nov 6, 2025 | 27.85 | 30.78 | 27.27 | 29.21 | 29.20 | -6.84% | 3,516 |
| Nov 5, 2025 | 28.27 | 32.24 | 28.27 | 31.35 | 31.35 | 9.81% | 6,868 |
| Nov 4, 2025 | 28.65 | 32.63 | 28.52 | 28.55 | 28.55 | -0.63% | 6,296 |
| Nov 3, 2025 | 28.73 | 31.68 | 28.73 | 28.73 | 28.73 | 0.24% | 2,912 |
| Oct 31, 2025 | 28.76 | 31.77 | 28.60 | 28.66 | 28.66 | -3.51% | 2,674 |
| Oct 30, 2025 | 31.24 | 31.24 | 28.64 | 29.70 | 29.70 | 3.01% | 2,363 |
| Oct 29, 2025 | 32.00 | 32.00 | 28.84 | 28.84 | 28.84 | -6.95% | 2,225 |
| Oct 28, 2025 | 30.82 | 33.31 | 29.31 | 30.99 | 30.99 | 5.42% | 3,786 |
| Oct 27, 2025 | 29.43 | 32.51 | 29.35 | 29.40 | 29.40 | -4.27% | 2,377 |
| Oct 24, 2025 | 32.95 | 33.55 | 30.13 | 30.71 | 30.71 | -9.28% | 987 |
| Oct 23, 2025 | 30.62 | 33.87 | 30.62 | 33.85 | 33.85 | 0.24% | 1,750 |
| Oct 22, 2025 | 33.90 | 33.90 | 30.94 | 33.77 | 33.77 | 8.96% | 371 |
| Oct 21, 2025 | 34.01 | 35.02 | 30.97 | 30.99 | 30.99 | -0.83% | 2,131 |
| Oct 20, 2025 | 34.11 | 34.22 | 31.05 | 31.25 | 31.25 | -0.10% | 1,752 |
| Oct 17, 2025 | 33.44 | 33.47 | 31.18 | 31.28 | 31.28 | -9.65% | 1,356 |
| Oct 16, 2025 | 34.68 | 34.72 | 32.11 | 34.62 | 34.62 | 9.18% | 1,972 |
| Oct 15, 2025 | 34.73 | 34.78 | 31.71 | 31.71 | 31.71 | -4.89% | 475 |
| Oct 14, 2025 | 31.44 | 35.18 | 31.37 | 33.34 | 33.34 | -2.75% | 2,772 |
| Oct 13, 2025 | 31.06 | 34.28 | 31.06 | 34.28 | 34.28 | 0.03% | 4,156 |
| Oct 10, 2025 | 31.33 | 34.27 | 31.26 | 34.27 | 34.27 | 1.69% | 4,110 |
| Oct 9, 2025 | 35.14 | 36.08 | 31.82 | 33.70 | 33.70 | -3.76% | 159,916 |
| Oct 8, 2025 | 34.99 | 35.02 | 32.05 | 35.02 | 35.02 | 6.38% | 991 |
| Oct 7, 2025 | 34.61 | 36.13 | 32.91 | 32.92 | 32.92 | -1.66% | 1,783 |
| Oct 6, 2025 | 36.44 | 36.86 | 32.41 | 33.47 | 33.47 | 1.62% | 1,400 |
| Oct 3, 2025 | 35.78 | 35.82 | 31.79 | 32.94 | 32.94 | 3.78% | 1,212 |
| Oct 2, 2025 | 31.81 | 34.75 | 31.66 | 31.74 | 31.74 | 0.48% | 1,089 |
| Oct 1, 2025 | 34.67 | 34.67 | 31.30 | 31.59 | 31.59 | -7.61% | 2,621 |
| Sep 30, 2025 | 34.18 | 35.17 | 31.24 | 34.19 | 34.19 | 8.97% | 13,919 |
| Sep 29, 2025 | 33.92 | 33.93 | 31.38 | 31.38 | 31.38 | -4.26% | 1,387 |
| Sep 26, 2025 | 30.17 | 32.77 | 30.17 | 32.77 | 32.77 | 8.87% | 1,682 |