Mail

SHECF - Shin-Etsu Chemical Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	31.43	31.43	30.84	30.84	30.84	1,600
25 May 2023	30.80	31.36	30.65	30.65	30.65	1,500
24 May 2023	30.76	30.76	30.17	30.76	30.76	1,700
23 May 2023	30.45	31.14	30.45	31.14	31.14	2,700
22 May 2023	30.57	31.15	30.57	30.57	30.57	2,700
19 May 2023	31.00	31.00	30.78	31.00	31.00	2,700
18 May 2023	29.90	30.49	29.90	30.49	30.49	4,200
17 May 2023	29.46	29.46	28.64	28.86	28.86	1,700
16 May 2023	29.74	29.74	29.02	29.19	29.19	1,700
15 May 2023	29.46	29.46	28.90	29.46	29.46	3,600
12 May 2023	29.87	29.87	29.20	29.84	29.84	2,300
11 May 2023	30.18	30.18	29.58	29.58	29.58	2,500
10 May 2023	29.89	29.89	29.19	29.19	29.19	1,800
09 May 2023	29.76	29.76	29.20	29.22	29.22	2,000
08 May 2023	29.85	29.85	29.09	29.25	29.25	1,800
05 May 2023	29.97	30.08	29.13	30.08	30.08	3,000
04 May 2023	29.43	29.62	28.87	28.93	28.93	3,800
03 May 2023	29.44	29.48	28.97	29.01	29.01	1,500
02 May 2023	28.54	29.45	28.54	28.57	28.57	21,700
01 May 2023	28.50	29.37	28.50	28.53	28.53	1,400
28 Apr 2023	28.95	28.95	28.13	28.25	28.25	1,200
27 Apr 2023	29.45	30.43	29.45	30.43	30.43	1,400
26 Apr 2023	30.19	30.78	30.19	30.77	30.77	2,500
25 Apr 2023	30.13	30.64	29.82	29.94	29.94	3,800
24 Apr 2023	30.18	30.45	29.98	30.04	30.04	5,000
21 Apr 2023	30.80	30.80	30.22	30.77	30.77	1,800
20 Apr 2023	29.72	30.28	29.72	29.72	29.72	8,000
19 Apr 2023	30.59	30.63	29.98	30.10	30.10	5,700
18 Apr 2023	31.10	31.10	30.31	30.31	30.31	600
17 Apr 2023	30.99	31.23	30.60	30.65	30.65	1,800
14 Apr 2023	31.53	31.53	30.30	30.55	30.55	1,700
13 Apr 2023	30.51	31.10	30.51	30.51	30.51	1,100
12 Apr 2023	30.81	30.95	29.88	30.95	30.95	5,900
11 Apr 2023	30.00	30.05	29.47	29.47	29.47	600
10 Apr 2023	29.87	29.89	29.33	29.89	29.89	1,400
06 Apr 2023	30.07	30.19	29.86	29.89	29.89	600
05 Apr 2023	31.16	31.40	30.72	30.87	30.87	2,800
04 Apr 2023	30.90	31.68	30.90	31.68	31.68	27,300
03 Apr 2023	30.99	31.63	30.99	31.63	31.63	3,100
31 Mar 2023	31.67	31.67	31.67	31.67	31.67	-
30 Mar 2023	30.92	31.99	30.92	31.67	31.67	100
30 Mar 2023	0.414 Dividend
30 Mar 2023	5:1 Stock split
29 Mar 2023	31.53	32.16	31.53	31.53	31.11	1,000
28 Mar 2023	31.36	31.97	31.34	31.53	31.11	1,500
27 Mar 2023	31.82	32.06	31.79	31.79	31.37	2,000
24 Mar 2023	31.96	31.96	31.73	31.73	31.31	18,500
23 Mar 2023	31.19	31.43	31.03	31.43	31.02	4,500
22 Mar 2023	31.26	31.66	30.97	31.12	30.71	2,500
21 Mar 2023	30.61	30.68	30.33	30.36	29.97	1,500
20 Mar 2023	30.64	30.70	30.18	30.64	30.24	1,000
17 Mar 2023	29.90	30.52	29.56	30.52	30.12	1,500
16 Mar 2023	29.80	30.46	29.50	30.46	30.06	1,500
15 Mar 2023	29.82	29.82	29.25	29.28	28.90	6,500
14 Mar 2023	30.32	30.44	29.84	30.40	30.00	3,500
13 Mar 2023	29.97	30.48	29.75	29.89	29.50	3,000
10 Mar 2023	29.70	30.48	29.70	29.89	29.50	1,000
09 Mar 2023	30.49	30.49	29.78	29.79	29.40	2,000
08 Mar 2023	29.48	29.79	29.37	29.39	29.00	2,500
07 Mar 2023	29.61	30.04	29.37	29.69	29.30	3,500
06 Mar 2023	29.65	29.96	29.64	29.96	29.56	4,500
03 Mar 2023	28.78	29.14	28.77	28.81	28.43	2,500
02 Mar 2023	27.77	28.07	27.63	28.07	27.70	3,500
01 Mar 2023	28.10	28.20	27.80	27.81	27.44	5,000
28 Feb 2023	27.66	28.08	27.66	27.78	27.41	1,500
27 Feb 2023	28.14	28.43	28.14	28.14	27.77	2,000
24 Feb 2023	27.83	28.10	27.75	27.75	27.38	2,500
23 Feb 2023	28.32	28.32	27.82	27.82	27.45	2,500
22 Feb 2023	28.09	28.40	27.94	28.32	27.95	2,000
21 Feb 2023	28.56	28.65	28.01	28.01	27.64	1,000
17 Feb 2023	28.86	28.90	28.40	28.90	28.52	8,000
16 Feb 2023	29.25	29.28	28.85	28.95	28.57	4,500
15 Feb 2023	28.90	29.24	28.48	28.68	28.30	7,000
14 Feb 2023	28.99	29.40	28.96	29.00	28.62	2,500
13 Feb 2023	29.38	29.40	29.00	29.03	28.64	2,000
10 Feb 2023	29.96	30.06	29.54	29.93	29.54	9,000
09 Feb 2023	30.02	30.02	29.40	29.70	29.31	2,500
08 Feb 2023	29.06	29.37	28.85	29.31	28.93	1,000
07 Feb 2023	29.18	29.37	28.87	29.37	28.98	1,000
06 Feb 2023	29.09	29.09	28.55	28.64	28.26	4,000
03 Feb 2023	29.66	29.66	29.24	29.58	29.19	9,000
02 Feb 2023	29.76	30.15	29.46	29.46	29.08	4,000
01 Feb 2023	29.87	29.87	29.48	29.85	29.46	4,500
31 Jan 2023	29.21	29.51	29.20	29.20	28.81	500
30 Jan 2023	29.73	29.73	29.43	29.43	29.04	7,500
27 Jan 2023	28.35	28.37	28.00	28.37	28.00	6,500
26 Jan 2023	28.20	28.71	28.20	28.28	27.91	5,500
25 Jan 2023	26.94	27.11	26.67	27.01	26.66	5,500
24 Jan 2023	26.76	26.76	26.27	26.36	26.01	4,500
23 Jan 2023	26.35	26.76	25.99	26.17	25.83	8,000
20 Jan 2023	25.74	26.21	25.74	25.86	25.52	31,000
19 Jan 2023	26.29	26.33	25.91	26.33	25.98	13,500
18 Jan 2023	26.25	26.47	25.93	25.93	25.59	22,500
17 Jan 2023	25.80	26.13	25.76	25.76	25.42	53,000
13 Jan 2023	25.54	25.85	25.50	25.85	25.51	17,500
12 Jan 2023	25.28	25.90	25.23	25.46	25.13	7,000
11 Jan 2023	24.75	25.50	24.75	24.99	24.66	500
10 Jan 2023	24.86	25.64	24.86	25.07	24.74	4,000
09 Jan 2023	24.15	24.88	24.10	24.84	24.51	16,500
06 Jan 2023	24.41	24.76	23.81	24.04	23.72	5,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...