Skip to main content
Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan flag Japan · Delayed Price · Currency is JPY
4,808.00
-60.00 (-1.23%)
At close: Dec 5, 2025

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,765.004,859.004,764.004,808.004,808.00-1.23%6,101,400
Dec 4, 20254,696.004,868.004,693.004,868.004,868.003.93%7,644,700
Dec 3, 20254,703.004,740.004,633.004,684.004,684.00-0.89%5,912,800
Dec 2, 20254,657.004,747.004,656.004,726.004,726.001.50%5,435,700
Dec 1, 20254,691.004,717.004,641.004,656.004,656.00-0.98%4,659,300
Nov 28, 20254,643.004,702.004,631.004,702.004,702.001.25%3,904,300
Nov 27, 20254,639.004,658.004,617.004,644.004,644.000.58%4,149,100
Nov 26, 20254,560.004,642.004,530.004,617.004,617.002.83%6,270,200
Nov 25, 20254,542.004,553.004,472.004,490.004,490.00-0.22%6,746,300
Nov 21, 20254,368.004,515.004,366.004,500.004,500.001.49%11,423,400
Nov 20, 20254,455.004,491.004,421.004,434.004,434.000.07%5,805,400
Nov 19, 20254,492.004,494.004,431.004,431.004,431.00-1.09%6,352,500
Nov 18, 20254,570.004,585.004,480.004,480.004,480.00-3.24%8,063,900
Nov 17, 20254,618.004,653.004,608.004,630.004,630.00-0.24%3,738,800
Nov 14, 20254,639.004,665.004,608.004,641.004,641.00-0.04%5,357,000
Nov 13, 20254,643.004,661.004,617.004,643.004,643.001.00%4,282,000
Nov 12, 20254,600.004,638.004,566.004,597.004,597.000.68%6,632,000
Nov 11, 20254,574.004,588.004,551.004,566.004,566.000.33%4,076,400
Nov 10, 20254,571.004,573.004,521.004,551.004,551.000.49%3,727,400
Nov 7, 20254,505.004,540.004,493.004,529.004,529.000.51%4,654,100
Nov 6, 20254,570.004,581.004,506.004,506.004,506.00-1.25%6,657,900
Nov 5, 20254,605.004,650.004,528.004,563.004,563.00-1.74%10,192,400
Nov 4, 20254,598.004,658.004,587.004,644.004,644.00-0.24%7,709,000
Oct 31, 20254,668.004,687.004,606.004,655.004,655.001.22%9,071,000
Oct 30, 20254,620.004,633.004,562.004,599.004,599.00-0.65%8,644,800
Oct 29, 20254,673.004,695.004,623.004,629.004,629.00-0.92%6,846,900
Oct 28, 20254,734.004,764.004,668.004,672.004,672.00-1.12%8,112,400
Oct 27, 20254,835.004,932.004,725.004,725.004,725.00-3.67%13,987,100
Oct 24, 20254,913.004,929.004,876.004,905.004,905.000.10%4,930,500
Oct 23, 20254,897.004,904.004,836.004,900.004,900.00-0.81%4,774,800
Oct 22, 20254,932.004,961.004,911.004,940.004,940.000.35%4,705,800
Oct 21, 20254,905.004,975.004,896.004,923.004,923.000.98%5,701,000
Oct 20, 20254,946.004,946.004,875.004,875.004,875.00-0.45%5,571,100
Oct 17, 20254,920.004,958.004,879.004,897.004,897.00-1.61%5,716,000
Oct 16, 20255,017.005,029.004,957.004,977.004,977.00-0.34%5,169,400
Oct 15, 20255,045.005,053.004,972.004,994.004,994.00-0.46%5,916,900
Oct 14, 20254,933.005,089.004,924.005,017.005,017.00-0.06%10,273,900
Oct 10, 20255,140.005,154.005,009.005,020.005,020.00-2.30%7,367,400
Oct 9, 20255,127.005,152.005,101.005,138.005,138.000.94%5,507,900
Oct 8, 20255,179.005,186.005,090.005,090.005,090.00-2.21%7,531,000
Oct 7, 20255,212.005,263.005,185.005,205.005,205.000.39%8,526,000
Oct 6, 20255,258.005,258.005,115.005,185.005,185.003.06%10,358,600
Oct 3, 20254,884.005,046.004,883.005,031.005,031.003.22%10,548,800
Oct 2, 20254,860.004,909.004,824.004,874.004,874.000.76%7,341,500
Oct 1, 20254,830.004,864.004,712.004,837.004,837.00-0.33%7,225,900
Sep 30, 20254,826.004,862.004,770.004,853.004,853.001.57%8,746,000
Sep 29, 20254,798.004,808.004,742.004,778.004,778.00-0.50%6,575,700
Sep 26, 20254,758.004,842.004,748.004,802.004,749.000.88%9,733,200
Sep 25, 20254,776.004,779.004,712.004,760.004,707.460.49%7,823,800
Sep 24, 20254,667.004,770.004,656.004,737.004,684.720.49%7,463,000