Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS
· Delayed Price · Currency is USD
31.05
+0.98 (3.26%)
Jun 27, 2025, 3:46 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.50 | 34.50 | 30.48 | 34.50 | 34.50 | 14.74% | 1,675 |
| Jun 26, 2025 | 31.79 | 32.37 | 29.96 | 30.07 | 30.07 | 0.24% | 12,715 |
| Jun 25, 2025 | 32.50 | 32.50 | 30.00 | 30.00 | 30.00 | -6.87% | 1,652 |
| Jun 24, 2025 | 32.13 | 32.21 | 30.70 | 32.21 | 32.21 | 7.01% | 3,362 |
| Jun 23, 2025 | 30.00 | 31.90 | 29.68 | 30.10 | 30.10 | -5.94% | 2,589 |
| Jun 20, 2025 | 30.43 | 32.38 | 30.16 | 32.00 | 32.00 | 4.23% | 1,320 |
| Jun 18, 2025 | 32.80 | 32.80 | 30.70 | 30.70 | 30.70 | 0.53% | 1,822 |
| Jun 17, 2025 | 32.27 | 32.60 | 30.31 | 30.54 | 30.54 | -6.44% | 4,643 |
| Jun 16, 2025 | 30.68 | 32.80 | 30.00 | 32.64 | 32.64 | 2.80% | 37,193 |
| Jun 13, 2025 | 32.70 | 32.80 | 30.30 | 31.75 | 31.75 | 4.79% | 2,679 |
| Jun 12, 2025 | 32.70 | 32.70 | 30.25 | 30.30 | 30.30 | -0.71% | 2,246 |
| Jun 11, 2025 | 33.93 | 33.93 | 29.81 | 30.52 | 30.52 | 0.56% | 2,402 |
| Jun 10, 2025 | 33.31 | 33.32 | 30.27 | 30.35 | 30.35 | 1.12% | 1,073 |
| Jun 9, 2025 | 30.00 | 33.02 | 29.99 | 30.01 | 30.01 | -8.95% | 1,132 |
| Jun 6, 2025 | 31.49 | 33.02 | 29.98 | 32.96 | 32.96 | -0.60% | 930 |
| Jun 5, 2025 | 30.95 | 33.28 | 30.95 | 33.16 | 33.16 | -1.12% | 46,190 |
| Jun 4, 2025 | 31.02 | 33.54 | 31.02 | 33.54 | 33.54 | 3.55% | 2,335 |
| Jun 3, 2025 | 30.57 | 33.70 | 30.57 | 32.39 | 32.39 | -4.46% | 1,197 |
| Jun 2, 2025 | 33.66 | 33.90 | 31.10 | 33.90 | 33.90 | 9.29% | 1,261 |
| May 30, 2025 | 33.64 | 33.64 | 31.02 | 31.02 | 31.02 | -6.89% | 5,070 |
| May 29, 2025 | 33.40 | 33.40 | 30.24 | 33.31 | 33.31 | 10.20% | 5,600 |
| May 28, 2025 | 33.21 | 33.23 | 29.72 | 30.23 | 30.23 | 1.36% | 9,272 |
| May 27, 2025 | 33.66 | 34.67 | 29.82 | 29.82 | 29.82 | -1.13% | 123,350 |
| May 23, 2025 | 32.91 | 33.16 | 29.97 | 30.16 | 30.16 | -0.22% | 4,376 |
| May 22, 2025 | 33.12 | 33.27 | 29.25 | 30.23 | 30.23 | -9.20% | 4,297 |
| May 21, 2025 | 30.51 | 34.30 | 30.00 | 33.29 | 33.29 | 11.94% | 434 |
| May 20, 2025 | 33.46 | 33.46 | 29.74 | 29.74 | 29.74 | -10.39% | 2,445 |
| May 19, 2025 | 33.26 | 33.26 | 29.82 | 33.19 | 33.19 | 2.99% | 114,833 |
| May 16, 2025 | 33.95 | 34.60 | 30.50 | 32.23 | 32.23 | -3.98% | 3,985 |
| May 15, 2025 | 33.56 | 33.56 | 29.00 | 33.56 | 33.56 | -2.87% | 87,531 |
| May 14, 2025 | 33.41 | 34.55 | 29.99 | 34.55 | 34.55 | 3.75% | 940 |
| May 13, 2025 | 30.30 | 33.30 | 29.90 | 33.30 | 33.30 | 1.28% | 46,750 |
| May 12, 2025 | 32.88 | 33.80 | 29.82 | 32.88 | 32.88 | 13.89% | 5,958 |
| May 9, 2025 | 28.87 | 33.31 | 28.87 | 28.87 | 28.87 | -10.95% | 3,779 |
| May 8, 2025 | 32.42 | 33.20 | 28.70 | 32.42 | 32.42 | 4.08% | 72,433 |
| May 7, 2025 | 31.15 | 31.15 | 29.65 | 31.15 | 31.15 | 4.95% | 86,164 |
| May 6, 2025 | 32.32 | 32.32 | 28.84 | 29.68 | 29.68 | 1.12% | 918 |
| May 5, 2025 | 33.00 | 33.00 | 29.35 | 29.35 | 29.35 | -11.01% | 7,063 |
| May 2, 2025 | 29.62 | 33.60 | 28.54 | 32.98 | 32.98 | 5.40% | 2,625 |
| May 1, 2025 | 32.29 | 32.29 | 27.86 | 31.29 | 31.29 | 9.37% | 46,765 |
| Apr 30, 2025 | 28.61 | 31.94 | 28.61 | 28.61 | 28.61 | -0.59% | 36,916 |
| Apr 29, 2025 | 31.72 | 31.72 | 28.78 | 28.78 | 28.78 | 1.34% | 3,116 |
| Apr 28, 2025 | 28.40 | 32.67 | 28.40 | 28.40 | 28.40 | -2.07% | 4,319 |
| Apr 25, 2025 | 29.00 | 30.28 | 29.00 | 29.00 | 29.00 | 10.33% | 26,684 |
| Apr 24, 2025 | 26.14 | 28.97 | 26.14 | 26.28 | 26.28 | 2.36% | 2,698 |
| Apr 23, 2025 | 25.68 | 28.34 | 25.68 | 25.68 | 25.68 | 3.50% | 1,108 |
| Apr 22, 2025 | 28.04 | 28.04 | 24.81 | 24.81 | 24.81 | -1.64% | 2,461 |
| Apr 21, 2025 | 28.29 | 29.14 | 25.22 | 25.22 | 25.22 | -2.01% | 6,365 |
| Apr 17, 2025 | 28.72 | 28.74 | 24.83 | 25.74 | 25.74 | 1.12% | 2,283 |
| Apr 16, 2025 | 25.63 | 28.60 | 24.94 | 25.46 | 25.46 | 1.30% | 3,322 |