Yahoo

Mail

Singapore markets open in 8 minutes

Straits Times Index
3,365.67
-12.62(-0.37%)
S&P 500
4,076.60
+58.83(+1.46%)
Dow
34,086.04
+368.95(+1.09%)
Nasdaq
11,584.55
+190.74(+1.67%)
BTC-USD
23,100.11
+291.50(+1.28%)
CMC Crypto 200
524.33
+5.54(+1.07%)

Shin-Etsu Chemical Co., Ltd. (SHECF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

145.98

-1.15

(-0.78%)

At close: 02:17PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	146.04	147.56	145.98	145.98	145.98	110
30 Jan 2023	148.66	148.66	147.13	147.13	147.13	1,500
27 Jan 2023	141.76	141.84	140.00	141.84	141.84	1,300
26 Jan 2023	141.00	143.55	141.00	141.40	141.40	1,100
25 Jan 2023	134.70	135.55	133.35	135.06	135.06	1,100
24 Jan 2023	133.82	133.82	131.33	131.80	131.80	900
23 Jan 2023	131.73	133.79	129.96	130.87	130.87	1,600
20 Jan 2023	128.71	131.05	128.71	129.30	129.30	6,200
19 Jan 2023	131.47	131.63	129.53	131.63	131.63	2,700
18 Jan 2023	131.26	132.35	129.65	129.65	129.65	4,500
17 Jan 2023	128.99	130.65	128.79	128.79	128.79	10,600
13 Jan 2023	127.68	129.26	127.52	129.26	129.26	3,500
12 Jan 2023	126.39	129.48	126.15	127.30	127.30	1,400
11 Jan 2023	123.75	127.50	123.75	124.95	124.95	100
10 Jan 2023	124.30	128.20	124.30	125.35	125.35	800
09 Jan 2023	120.75	124.40	120.50	124.20	124.20	3,300
06 Jan 2023	122.05	123.80	119.05	120.20	120.20	1,000
05 Jan 2023	117.70	120.75	117.15	120.23	120.23	1,000
04 Jan 2023	122.55	122.55	118.65	118.65	118.65	500
03 Jan 2023	127.30	127.46	122.20	125.80	125.80	1,500
30 Dec 2022	126.25	126.25	120.30	124.80	124.80	700
29 Dec 2022	120.40	123.85	119.33	120.40	120.40	1,100
28 Dec 2022	121.75	125.30	121.00	124.85	124.85	3,000
27 Dec 2022	126.47	126.51	121.85	122.00	122.00	2,000
23 Dec 2022	123.08	127.77	122.01	122.01	122.01	800
22 Dec 2022	124.76	128.50	124.04	125.34	125.34	700
21 Dec 2022	125.95	128.30	124.86	125.69	125.69	1,000
20 Dec 2022	123.63	131.00	123.63	127.30	127.30	900
19 Dec 2022	124.25	128.00	124.25	124.50	124.50	4,600
16 Dec 2022	128.93	129.08	124.50	129.08	129.08	1,300
15 Dec 2022	129.25	131.25	126.75	126.95	126.95	2,200
14 Dec 2022	129.80	133.70	129.30	129.90	129.90	3,200
13 Dec 2022	129.55	129.55	126.65	126.65	126.65	1,500
12 Dec 2022	123.60	125.40	123.00	123.00	123.00	2,500
09 Dec 2022	124.85	126.65	124.55	124.75	124.75	2,500
08 Dec 2022	124.55	124.55	122.55	122.55	122.55	1,000
07 Dec 2022	123.25	126.25	123.08	123.25	123.25	1,700
06 Dec 2022	130.47	130.47	123.69	123.69	123.69	1,500
05 Dec 2022	125.45	129.37	124.90	124.90	124.90	3,800
02 Dec 2022	126.04	130.20	126.04	128.94	128.94	1,500
01 Dec 2022	129.30	133.25	129.30	130.15	130.15	1,700
30 Nov 2022	124.04	129.40	123.98	127.08	127.08	800
29 Nov 2022	124.30	128.25	124.30	125.45	125.45	1,000
28 Nov 2022	125.15	129.45	125.15	129.25	129.25	1,700
25 Nov 2022	125.45	130.17	125.45	127.02	127.02	1,400
23 Nov 2022	121.78	126.40	121.78	123.50	123.50	1,600
22 Nov 2022	122.00	125.75	120.83	121.95	121.95	2,500
21 Nov 2022	121.50	125.25	121.50	122.10	122.10	1,600
18 Nov 2022	125.66	125.66	120.75	120.90	120.90	800
17 Nov 2022	122.15	124.15	122.15	122.35	122.35	1,500
16 Nov 2022	124.25	127.80	124.25	125.20	125.20	1,200
15 Nov 2022	122.65	125.35	121.95	122.60	122.60	700
14 Nov 2022	121.45	125.05	120.51	121.64	121.64	2,000
11 Nov 2022	119.20	123.10	119.20	121.20	121.20	2,000
10 Nov 2022	111.65	115.65	111.65	112.95	112.95	500
09 Nov 2022	108.88	112.99	108.88	108.88	108.88	1,600
08 Nov 2022	108.05	109.75	108.00	108.52	108.52	800
07 Nov 2022	106.35	109.45	105.25	106.65	106.65	3,700
04 Nov 2022	103.65	108.75	103.65	105.18	105.18	2,600
03 Nov 2022	102.08	105.64	102.05	102.88	102.88	2,700
02 Nov 2022	103.85	107.15	102.75	102.94	102.94	1,200
01 Nov 2022	104.94	106.90	104.45	104.45	104.45	700
31 Oct 2022	102.85	106.15	102.85	103.14	103.14	3,400
28 Oct 2022	102.55	105.83	102.55	105.83	105.83	4,100
27 Oct 2022	108.00	110.38	107.17	108.20	108.20	3,200
26 Oct 2022	104.15	106.30	104.15	104.95	104.95	1,200
25 Oct 2022	101.05	104.25	101.05	102.32	102.32	800
24 Oct 2022	100.25	103.78	99.75	101.10	101.10	4,500
21 Oct 2022	96.65	101.50	96.65	100.75	100.75	2,000
20 Oct 2022	98.22	101.39	98.22	100.84	100.84	1,000
19 Oct 2022	100.35	101.35	99.61	101.22	101.22	2,000
18 Oct 2022	101.85	101.85	99.57	99.57	99.57	4,400
17 Oct 2022	98.41	101.41	98.39	100.59	100.59	1,500
14 Oct 2022	100.85	104.15	98.46	102.24	102.24	1,600
13 Oct 2022	101.43	103.20	99.42	100.90	100.90	1,900
12 Oct 2022	99.95	101.30	99.95	99.95	99.95	4,300
11 Oct 2022	101.95	103.81	101.75	102.27	102.27	1,300
10 Oct 2022	104.25	106.50	103.60	103.80	103.80	2,100
07 Oct 2022	104.85	107.35	104.60	106.40	106.40	1,800
06 Oct 2022	105.27	108.45	105.27	106.65	106.65	2,100
05 Oct 2022	105.10	109.15	104.75	106.75	106.75	4,300
04 Oct 2022	106.60	106.95	104.10	105.30	105.30	900
03 Oct 2022	102.15	104.90	102.15	104.32	104.32	3,200
30 Sept 2022	97.51	100.47	97.51	98.13	98.13	1,800
29 Sept 2022	102.23	102.23	99.00	100.50	100.50	1,300
29 Sept 2022	1.561 Dividend
28 Sept 2022	101.05	103.70	101.05	102.93	101.37	1,900
27 Sept 2022	100.25	103.85	100.25	101.35	99.81	1,600
26 Sept 2022	101.90	104.05	101.90	102.52	100.97	3,000
23 Sept 2022	109.49	109.64	105.82	105.82	104.22	1,100
22 Sept 2022	108.35	110.65	107.83	108.30	106.66	600
21 Sept 2022	107.65	110.91	107.55	107.65	106.02	1,500
20 Sept 2022	107.84	111.35	107.83	108.40	106.76	700
19 Sept 2022	109.13	113.50	109.10	110.05	108.38	1,300
16 Sept 2022	109.95	112.10	109.95	110.15	108.48	1,400
15 Sept 2022	110.86	114.80	110.86	111.28	109.59	1,100
14 Sept 2022	111.70	115.94	111.70	112.60	110.89	500
13 Sept 2022	113.69	116.35	112.86	112.86	111.15	400
12 Sept 2022	115.40	118.85	115.40	116.65	114.88	2,200
09 Sept 2022	113.52	119.22	113.52	117.79	116.00	1,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,365.67-12.62(-0.37%)

S&P 5004,076.60+58.83(+1.46%)

Dow34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

BTC-USD23,100.11+291.50(+1.28%)

CMC Crypto 200524.33+5.54(+1.07%)

Shin-Etsu Chemical Co., Ltd. (SHECF)

Straits Times Index
3,365.67
-12.62(-0.37%)

S&P 500
4,076.60
+58.83(+1.46%)

Dow
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

BTC-USD
23,100.11
+291.50(+1.28%)

CMC Crypto 200
524.33
+5.54(+1.07%)