Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS
· Delayed Price · Currency is USD
15.60
+0.43 (2.83%)
May 12, 2025, 3:59 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.42 | 15.58 | 15.42 | 15.50 | - | 2.18% | 7,029 |
| May 9, 2025 | 15.00 | 15.25 | 15.00 | 15.17 | 15.17 | -0.13% | 324,950 |
| May 8, 2025 | 15.11 | 15.73 | 15.11 | 15.19 | 15.19 | -0.46% | 522,071 |
| May 7, 2025 | 15.25 | 15.50 | 15.12 | 15.26 | 15.26 | -4.27% | 219,034 |
| May 6, 2025 | 16.11 | 16.43 | 15.19 | 15.94 | 15.94 | -0.19% | 227,230 |
| May 5, 2025 | 15.70 | 16.34 | 15.70 | 15.97 | 15.97 | 0.76% | 464,912 |
| May 2, 2025 | 15.30 | 15.99 | 15.02 | 15.85 | 15.85 | 3.12% | 314,847 |
| May 1, 2025 | 15.23 | 15.89 | 15.23 | 15.37 | 15.37 | 1.05% | 447,864 |
| Apr 30, 2025 | 15.74 | 15.74 | 14.89 | 15.21 | 15.21 | -1.23% | 400,759 |
| Apr 29, 2025 | 15.00 | 15.94 | 15.00 | 15.40 | 15.40 | 0.39% | 207,625 |
| Apr 28, 2025 | 14.90 | 15.37 | 14.90 | 15.34 | 15.34 | 3.37% | 1,376,993 |
| Apr 25, 2025 | 14.92 | 15.03 | 14.30 | 14.84 | 14.84 | 6.69% | 283,206 |
| Apr 24, 2025 | 13.23 | 13.96 | 13.23 | 13.91 | 13.91 | 5.06% | 722,733 |
| Apr 23, 2025 | 13.18 | 13.88 | 13.18 | 13.24 | 13.24 | -0.68% | 350,105 |
| Apr 22, 2025 | 13.18 | 13.64 | 13.18 | 13.33 | 13.33 | 0.53% | 927,611 |
| Apr 21, 2025 | 13.05 | 13.33 | 13.05 | 13.26 | 13.26 | -1.27% | 674,827 |
| Apr 17, 2025 | 13.44 | 13.60 | 13.43 | 13.43 | 13.43 | -0.37% | 575,155 |
| Apr 16, 2025 | 13.17 | 13.88 | 13.09 | 13.48 | 13.48 | -1.82% | 565,902 |
| Apr 15, 2025 | 13.21 | 13.84 | 13.21 | 13.73 | 13.73 | -0.51% | 707,026 |
| Apr 14, 2025 | 14.35 | 14.35 | 13.60 | 13.80 | 13.80 | 2.37% | 951,404 |
| Apr 11, 2025 | 13.03 | 13.53 | 13.03 | 13.48 | 13.48 | 1.20% | 877,276 |
| Apr 10, 2025 | 13.55 | 14.20 | 12.79 | 13.32 | 13.32 | -4.31% | 914,302 |
| Apr 9, 2025 | 13.09 | 14.04 | 12.50 | 13.92 | 13.92 | 9.52% | 1,194,227 |
| Apr 8, 2025 | 12.65 | 13.51 | 12.53 | 12.71 | 12.71 | 1.76% | 1,078,876 |
| Apr 7, 2025 | 11.95 | 13.34 | 11.88 | 12.49 | 12.49 | 0.24% | 1,666,389 |
| Apr 4, 2025 | 12.26 | 13.02 | 12.26 | 12.46 | 12.46 | -8.65% | 1,136,125 |
| Apr 3, 2025 | 14.40 | 14.40 | 13.59 | 13.64 | 13.64 | -3.60% | 807,016 |
| Apr 2, 2025 | 14.43 | 14.43 | 14.02 | 14.15 | 14.15 | -0.35% | 283,406 |
| Apr 1, 2025 | 14.33 | 14.33 | 13.94 | 14.20 | 14.20 | -0.42% | 700,755 |
| Mar 31, 2025 | 14.55 | 14.55 | 14.02 | 14.26 | 14.26 | -1.18% | 892,932 |
| Mar 28, 2025 | 14.52 | 14.63 | 14.41 | 14.43 | 14.43 | -2.63% | 427,417 |
| Mar 27, 2025 | 15.60 | 15.60 | 14.80 | 14.82 | 14.82 | 1.30% | 448,671 |
| Mar 26, 2025 | 14.72 | 15.03 | 14.61 | 14.63 | 14.63 | -2.34% | 281,802 |
| Mar 25, 2025 | 15.36 | 15.36 | 14.70 | 14.98 | 14.98 | 1.08% | 388,915 |
| Mar 24, 2025 | 15.39 | 15.39 | 14.77 | 14.82 | 14.82 | -0.54% | 535,232 |
| Mar 21, 2025 | 14.90 | 15.53 | 14.79 | 14.90 | 14.90 | -1.32% | 567,254 |
| Mar 20, 2025 | 14.63 | 15.55 | 14.63 | 15.10 | 15.10 | -0.46% | 156,287 |
| Mar 19, 2025 | 15.00 | 15.69 | 15.00 | 15.17 | 15.17 | 1.61% | 699,335 |
| Mar 18, 2025 | 14.72 | 14.99 | 14.72 | 14.93 | 14.93 | -0.99% | 401,911 |
| Mar 17, 2025 | 15.20 | 15.20 | 14.96 | 15.08 | 15.08 | 0.13% | 751,033 |
| Mar 14, 2025 | 14.96 | 15.10 | 14.89 | 15.06 | 15.06 | 0.74% | 492,122 |
| Mar 13, 2025 | 14.80 | 15.07 | 14.80 | 14.95 | 14.95 | -0.66% | 472,335 |
| Mar 12, 2025 | 15.59 | 15.59 | 14.97 | 15.05 | 15.05 | 1.42% | 415,760 |
| Mar 11, 2025 | 14.88 | 14.94 | 14.67 | 14.84 | 14.84 | -0.87% | 438,381 |
| Mar 10, 2025 | 15.82 | 15.82 | 14.76 | 14.97 | 14.97 | -1.19% | 463,348 |
| Mar 7, 2025 | 14.97 | 15.15 | 14.81 | 15.15 | 15.15 | 0.13% | 277,914 |
| Mar 6, 2025 | 14.72 | 15.40 | 14.72 | 15.13 | 15.13 | 0.10% | 516,122 |
| Mar 5, 2025 | 14.55 | 15.56 | 14.40 | 15.12 | 15.12 | 2.06% | 361,231 |
| Mar 4, 2025 | 15.57 | 15.57 | 14.54 | 14.81 | 14.81 | -0.40% | 345,983 |
| Mar 3, 2025 | 15.66 | 15.66 | 14.77 | 14.87 | 14.87 | -1.33% | 790,337 |