Yahoo

Mail

Singapore markets closed

Straits Times Index
3,087.24
+10.08(+0.33%)
S&P 500
4,567.18
-2.60(-0.06%)
Dow
36,124.56
-79.88(-0.22%)
Nasdaq
14,229.91
+44.42(+0.31%)
Bitcoin USD
43,977.67
+2,162.24(+5.17%)
CMC Crypto 200
897.00
+36.46(+4.24%)

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

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

33.64

-1.95

(-5.48%)

At close: 03:35PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	33.76	34.82	33.64	33.64	33.64	1,400
04 Dec 2023	35.00	35.78	34.44	35.59	35.59	3,000
01 Dec 2023	35.62	35.84	35.17	35.17	35.17	3,100
30 Nov 2023	36.00	36.00	35.15	35.64	35.64	1,400
29 Nov 2023	35.70	35.73	35.00	35.25	35.25	1,100
28 Nov 2023	35.86	35.86	35.18	35.18	35.18	4,500
27 Nov 2023	36.48	36.48	35.18	35.18	35.18	2,200
24 Nov 2023	34.35	35.66	34.35	35.66	35.66	900
22 Nov 2023	35.58	35.58	33.96	34.27	34.27	500
21 Nov 2023	36.08	36.08	34.48	34.48	34.48	1,600
20 Nov 2023	33.96	35.54	33.96	35.38	35.38	8,300
17 Nov 2023	33.71	35.68	33.71	34.41	34.41	2,300
16 Nov 2023	34.72	34.73	33.39	33.66	33.66	2,300
15 Nov 2023	33.20	33.67	32.95	33.59	33.59	2,200
14 Nov 2023	32.84	32.84	31.27	31.66	31.66	1,500
13 Nov 2023	32.47	32.50	30.87	31.31	31.31	2,300
10 Nov 2023	32.75	32.75	31.32	31.44	31.44	1,800
09 Nov 2023	32.61	32.61	31.03	31.34	31.34	1,200
08 Nov 2023	31.15	31.99	30.87	31.99	31.99	1,900
07 Nov 2023	31.75	32.77	31.64	31.64	31.64	3,700
06 Nov 2023	32.95	32.99	31.71	31.71	31.71	2,300
03 Nov 2023	33.42	33.42	31.33	31.54	31.54	1,000
02 Nov 2023	33.23	33.23	31.64	31.64	31.64	2,600
01 Nov 2023	31.48	31.48	29.84	29.97	29.97	1,500
31 Oct 2023	30.44	30.44	29.11	30.09	30.09	2,500
30 Oct 2023	29.62	30.75	29.62	30.46	30.46	3,000
27 Oct 2023	27.92	28.58	27.84	27.86	27.86	1,200
26 Oct 2023	28.58	28.58	27.46	27.70	27.70	2,400
25 Oct 2023	28.27	29.29	28.13	28.13	28.13	2,500
24 Oct 2023	27.98	29.03	27.92	29.03	29.03	2,100
23 Oct 2023	27.85	28.80	27.85	28.10	28.10	2,800
20 Oct 2023	28.12	29.18	28.12	28.99	28.99	2,100
19 Oct 2023	29.48	29.49	28.81	29.49	29.49	1,600
18 Oct 2023	29.08	29.84	29.04	29.72	29.72	1,400
17 Oct 2023	29.22	30.08	29.22	29.29	29.29	1,200
16 Oct 2023	29.46	29.69	29.34	29.34	29.34	4,700
13 Oct 2023	30.49	30.50	29.46	29.89	29.89	400
12 Oct 2023	30.61	30.61	29.28	29.50	29.50	1,600
11 Oct 2023	28.85	29.94	28.82	28.83	28.83	2,800
10 Oct 2023	28.74	29.84	28.74	28.86	28.86	1,200
09 Oct 2023	28.22	29.31	28.22	28.50	28.50	1,900
06 Oct 2023	29.07	29.07	28.23	28.36	28.36	3,400
05 Oct 2023	28.43	29.33	28.43	28.47	28.47	2,200
04 Oct 2023	28.87	28.87	27.81	27.98	27.98	900
03 Oct 2023	29.21	29.21	28.42	28.45	28.45	1,700
02 Oct 2023	29.63	29.64	28.66	28.67	28.67	1,400
29 Sept 2023	28.75	29.65	28.66	28.66	28.66	1,000
28 Sept 2023	28.59	29.27	28.43	28.60	28.60	5,400
28 Sept 2023	0.334 Dividend
27 Sept 2023	29.49	30.28	29.44	29.44	29.11	2,900
26 Sept 2023	30.79	30.79	29.67	30.60	30.25	1,900
25 Sept 2023	31.25	31.25	29.74	30.75	30.40	1,300
22 Sept 2023	30.28	31.01	30.25	30.95	30.60	1,300
21 Sept 2023	31.29	31.31	30.32	30.36	30.02	700
20 Sept 2023	30.45	31.52	30.45	30.45	30.10	1,300
19 Sept 2023	30.91	32.01	30.85	30.85	30.50	1,200
18 Sept 2023	31.15	31.98	31.15	31.36	31.00	3,300
15 Sept 2023	32.36	32.36	31.18	31.18	30.83	1,800
14 Sept 2023	31.09	32.28	31.09	32.28	31.91	700
13 Sept 2023	30.56	31.62	30.54	31.62	31.26	1,800
12 Sept 2023	32.15	32.15	30.95	30.95	30.60	1,100
11 Sept 2023	31.90	31.90	30.70	30.70	30.35	900
08 Sept 2023	31.87	31.87	30.71	31.80	31.44	2,700
07 Sept 2023	32.46	32.46	31.35	32.44	32.07	1,800
06 Sept 2023	31.69	32.85	31.64	32.57	32.20	4,000
05 Sept 2023	32.53	32.67	32.14	32.14	31.78	1,000
01 Sept 2023	32.74	32.74	31.52	32.64	32.27	1,000
31 Aug 2023	30.93	32.54	30.93	31.48	31.12	1,100
30 Aug 2023	30.80	31.99	30.80	30.83	30.48	1,000
29 Aug 2023	31.33	31.40	30.20	30.21	29.87	1,200
28 Aug 2023	30.41	31.48	30.39	31.47	31.11	1,400
25 Aug 2023	31.40	31.40	30.26	30.26	29.92	2,200
24 Aug 2023	31.84	31.85	30.44	30.44	30.09	6,200
23 Aug 2023	30.79	31.86	30.55	31.72	31.36	18,000
22 Aug 2023	31.55	31.59	30.69	30.70	30.35	1,300
21 Aug 2023	31.40	31.40	30.26	31.11	30.76	1,500
18 Aug 2023	31.56	31.56	30.56	30.61	30.26	800
17 Aug 2023	30.98	32.01	30.59	30.91	30.56	4,300
16 Aug 2023	31.59	31.59	31.14	31.45	31.09	2,500
15 Aug 2023	30.81	31.83	30.81	30.84	30.49	800
14 Aug 2023	31.95	31.95	30.76	31.72	31.36	1,200
11 Aug 2023	31.78	32.00	31.78	31.78	31.42	1,500
10 Aug 2023	32.32	32.32	31.33	31.33	30.97	1,200
09 Aug 2023	31.31	32.11	31.29	31.94	31.58	800
08 Aug 2023	32.01	32.01	30.97	32.01	31.65	400
07 Aug 2023	33.00	33.00	31.78	32.48	32.11	500
04 Aug 2023	31.84	32.57	31.75	32.57	32.20	2,600
03 Aug 2023	32.48	32.50	31.40	31.44	31.08	1,100
02 Aug 2023	31.53	31.97	31.40	31.94	31.58	400
01 Aug 2023	33.09	33.09	31.87	31.87	31.51	1,200
31 Jul 2023	33.60	33.60	32.30	32.30	31.93	1,200
28 Jul 2023	33.11	33.11	32.15	32.15	31.79	1,100
27 Jul 2023	33.06	33.06	32.69	32.96	32.59	2,500
26 Jul 2023	33.19	33.20	32.28	32.28	31.91	2,100
25 Jul 2023	31.56	32.78	31.41	31.56	31.20	2,000
24 Jul 2023	32.52	32.62	32.29	32.62	32.25	1,200
21 Jul 2023	32.92	32.92	31.73	31.73	31.37	1,400
20 Jul 2023	32.47	34.00	32.38	33.59	33.21	2,200
19 Jul 2023	33.39	34.26	33.39	33.39	33.01	1,400
18 Jul 2023	34.56	34.56	33.09	33.26	32.88	12,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,087.24+10.08(+0.33%)

S&P 5004,567.18-2.60(-0.06%)

Dow36,124.56-79.88(-0.22%)

Nasdaq14,229.91+44.42(+0.31%)

Bitcoin USD43,977.67+2,162.24(+5.17%)

CMC Crypto 200897.00+36.46(+4.24%)

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

Straits Times Index
3,087.24
+10.08(+0.33%)

S&P 500
4,567.18
-2.60(-0.06%)

Dow
36,124.56
-79.88(-0.22%)

Nasdaq
14,229.91
+44.42(+0.31%)

Bitcoin USD
43,977.67
+2,162.24(+5.17%)

CMC Crypto 200
897.00
+36.46(+4.24%)