Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS
· Delayed Price · Currency is USD
15.42
+0.16 (1.05%)
Aug 14, 2025, 3:54 PM EDT
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.17 | 16.17 | 15.40 | 15.43 | - | 1.11% | 817 |
| Aug 13, 2025 | 15.00 | 15.40 | 15.00 | 15.26 | 15.26 | 0.39% | 250,800 |
| Aug 12, 2025 | 15.20 | 15.24 | 15.03 | 15.20 | 15.20 | 0.66% | 512,726 |
| Aug 11, 2025 | 15.10 | 15.15 | 14.96 | 15.10 | 15.10 | -0.33% | 352,667 |
| Aug 8, 2025 | 15.63 | 15.63 | 14.75 | 15.15 | 15.15 | 1.13% | 511,254 |
| Aug 7, 2025 | 15.06 | 15.09 | 14.87 | 14.98 | 14.98 | 1.05% | 675,240 |
| Aug 6, 2025 | 14.23 | 14.85 | 14.23 | 14.83 | 14.83 | 1.19% | 164,969 |
| Aug 5, 2025 | 15.26 | 15.26 | 14.56 | 14.65 | 14.65 | -0.95% | 313,243 |
| Aug 4, 2025 | 15.27 | 15.27 | 14.36 | 14.79 | 14.79 | 2.71% | 434,016 |
| Aug 1, 2025 | 14.00 | 14.65 | 13.87 | 14.40 | 14.40 | -0.07% | 392,340 |
| Jul 31, 2025 | 14.61 | 14.61 | 14.35 | 14.41 | 14.41 | -1.71% | 482,477 |
| Jul 30, 2025 | 14.84 | 14.84 | 14.58 | 14.66 | 14.66 | -0.74% | 537,284 |
| Jul 29, 2025 | 14.81 | 14.87 | 14.45 | 14.77 | 14.77 | -1.14% | 441,940 |
| Jul 28, 2025 | 15.00 | 15.34 | 14.92 | 14.94 | 14.94 | -2.73% | 264,863 |
| Jul 25, 2025 | 15.35 | 15.46 | 15.21 | 15.36 | 15.36 | -3.88% | 191,446 |
| Jul 24, 2025 | 16.15 | 16.15 | 15.70 | 15.98 | 15.98 | -5.39% | 288,995 |
| Jul 23, 2025 | 17.40 | 17.40 | 16.73 | 16.89 | 16.89 | 4.65% | 339,248 |
| Jul 22, 2025 | 16.05 | 16.19 | 16.00 | 16.14 | 16.14 | 1.70% | 2,468,810 |
| Jul 21, 2025 | 15.15 | 15.97 | 15.15 | 15.87 | 15.87 | 1.47% | 169,951 |
| Jul 18, 2025 | 16.36 | 16.36 | 15.61 | 15.64 | 15.64 | -0.57% | 231,661 |
| Jul 17, 2025 | 16.29 | 16.29 | 15.58 | 15.73 | 15.73 | 1.29% | 280,982 |
| Jul 16, 2025 | 14.91 | 16.11 | 14.91 | 15.53 | 15.53 | 0.32% | 170,843 |
| Jul 15, 2025 | 15.62 | 15.67 | 15.48 | 15.48 | 15.48 | -1.96% | 365,192 |
| Jul 14, 2025 | 15.19 | 16.43 | 15.19 | 15.79 | 15.79 | -0.32% | 144,479 |
| Jul 11, 2025 | 15.34 | 15.92 | 15.34 | 15.84 | 15.84 | -0.44% | 185,049 |
| Jul 10, 2025 | 15.57 | 16.01 | 15.57 | 15.91 | 15.91 | -1.79% | 325,186 |
| Jul 9, 2025 | 15.47 | 16.31 | 15.47 | 16.20 | 16.20 | -2.29% | 309,517 |
| Jul 8, 2025 | 16.40 | 16.64 | 16.28 | 16.58 | 16.58 | 1.28% | 1,288,918 |
| Jul 7, 2025 | 17.25 | 17.25 | 15.95 | 16.37 | 16.37 | -2.44% | 184,045 |
| Jul 3, 2025 | 16.59 | 16.83 | 16.59 | 16.78 | 16.78 | 0.90% | 462,735 |
| Jul 2, 2025 | 16.17 | 16.63 | 16.17 | 16.63 | 16.63 | 2.21% | 201,715 |
| Jul 1, 2025 | 16.36 | 16.91 | 16.27 | 16.27 | 16.27 | -1.33% | 143,466 |
| Jun 30, 2025 | 16.40 | 16.49 | 16.39 | 16.49 | 16.49 | 0.06% | 147,646 |
| Jun 27, 2025 | 16.06 | 16.55 | 16.06 | 16.48 | 16.48 | 3.32% | 187,734 |
| 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 |