Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS
· Delayed Price · Currency is USD
16.49
+0.54 (3.39%)
Jun 27, 2025, 3:56 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.06 | 16.44 | 16.06 | 16.44 | - | 3.04% | 226 |
| Jun 26, 2025 | 16.52 | 16.52 | 15.81 | 15.95 | 15.95 | 3.17% | 146,635 |
| Jun 25, 2025 | 14.84 | 15.89 | 14.84 | 15.46 | 15.46 | -0.99% | 245,897 |
| Jun 24, 2025 | 16.44 | 16.44 | 15.40 | 15.62 | 15.62 | 3.89% | 328,175 |
| Jun 23, 2025 | 14.19 | 15.05 | 14.19 | 15.03 | 15.03 | 0.60% | 354,915 |
| Jun 20, 2025 | 15.52 | 15.76 | 14.91 | 14.94 | 14.94 | -3.49% | 220,160 |
| Jun 18, 2025 | 15.27 | 15.58 | 15.27 | 15.48 | 15.48 | 1.78% | 237,313 |
| Jun 17, 2025 | 14.85 | 15.45 | 14.85 | 15.21 | 15.21 | -1.62% | 207,793 |
| Jun 16, 2025 | 14.81 | 15.80 | 14.81 | 15.46 | 15.46 | 0.26% | 385,954 |
| Jun 13, 2025 | 16.01 | 16.01 | 15.40 | 15.42 | 15.42 | -2.41% | 200,788 |
| Jun 12, 2025 | 15.78 | 15.93 | 15.76 | 15.80 | 15.80 | -1.92% | 193,107 |
| Jun 11, 2025 | 15.47 | 16.18 | 15.47 | 16.11 | 16.11 | 1.26% | 142,464 |
| Jun 10, 2025 | 15.25 | 16.11 | 15.25 | 15.91 | 15.91 | 1.03% | 223,298 |
| Jun 9, 2025 | 15.12 | 15.84 | 15.12 | 15.75 | 15.75 | 0.24% | 289,293 |
| Jun 6, 2025 | 16.31 | 16.31 | 15.09 | 15.71 | 15.71 | 0.38% | 119,407 |
| Jun 5, 2025 | 16.20 | 16.40 | 15.61 | 15.65 | 15.65 | -1.82% | 308,056 |
| Jun 4, 2025 | 16.14 | 16.14 | 15.28 | 15.94 | 15.94 | -1.06% | 197,056 |
| Jun 3, 2025 | 16.00 | 16.12 | 15.96 | 16.11 | 16.11 | -0.68% | 162,221 |
| Jun 2, 2025 | 16.68 | 16.68 | 15.97 | 16.22 | 16.22 | 1.63% | 1,010,036 |
| May 30, 2025 | 15.48 | 16.82 | 15.48 | 15.96 | 15.96 | 0.85% | 820,841 |
| May 29, 2025 | 16.62 | 16.62 | 15.70 | 15.83 | 15.83 | 0.60% | 983,633 |
| May 28, 2025 | 16.27 | 16.52 | 15.70 | 15.73 | 15.73 | -2.78% | 246,963 |
| May 27, 2025 | 15.48 | 16.60 | 15.36 | 16.18 | 16.18 | 2.86% | 851,203 |
| May 23, 2025 | 16.39 | 16.39 | 15.61 | 15.73 | 15.73 | -0.51% | 271,692 |
| May 22, 2025 | 16.25 | 16.25 | 15.50 | 15.81 | 15.81 | 0.96% | 270,451 |
| May 21, 2025 | 15.79 | 15.98 | 15.58 | 15.66 | 15.66 | -1.51% | 170,003 |
| May 20, 2025 | 16.30 | 16.30 | 15.78 | 15.90 | 15.90 | 0.19% | 250,593 |
| May 19, 2025 | 16.40 | 16.40 | 15.57 | 15.87 | 15.87 | -1.61% | 600,862 |
| May 16, 2025 | 16.18 | 16.18 | 16.04 | 16.13 | 16.13 | 1.45% | 335,779 |
| May 15, 2025 | 15.61 | 16.54 | 15.61 | 15.90 | 15.90 | 2.12% | 446,490 |
| May 14, 2025 | 16.47 | 16.47 | 15.55 | 15.57 | 15.57 | -3.08% | 232,789 |
| May 13, 2025 | 15.72 | 16.38 | 15.72 | 16.07 | 16.07 | 2.98% | 492,991 |
| May 12, 2025 | 15.42 | 15.60 | 15.42 | 15.60 | 15.60 | 2.83% | 641,227 |
| 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 |