SHECF - Shin-Etsu Chemical Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202331.4331.4330.8430.8430.841,600
25 May 202330.8031.3630.6530.6530.651,500
24 May 202330.7630.7630.1730.7630.761,700
23 May 202330.4531.1430.4531.1431.142,700
22 May 202330.5731.1530.5730.5730.572,700
19 May 202331.0031.0030.7831.0031.002,700
18 May 202329.9030.4929.9030.4930.494,200
17 May 202329.4629.4628.6428.8628.861,700
16 May 202329.7429.7429.0229.1929.191,700
15 May 202329.4629.4628.9029.4629.463,600
12 May 202329.8729.8729.2029.8429.842,300
11 May 202330.1830.1829.5829.5829.582,500
10 May 202329.8929.8929.1929.1929.191,800
09 May 202329.7629.7629.2029.2229.222,000
08 May 202329.8529.8529.0929.2529.251,800
05 May 202329.9730.0829.1330.0830.083,000
04 May 202329.4329.6228.8728.9328.933,800
03 May 202329.4429.4828.9729.0129.011,500
02 May 202328.5429.4528.5428.5728.5721,700
01 May 202328.5029.3728.5028.5328.531,400
28 Apr 202328.9528.9528.1328.2528.251,200
27 Apr 202329.4530.4329.4530.4330.431,400
26 Apr 202330.1930.7830.1930.7730.772,500
25 Apr 202330.1330.6429.8229.9429.943,800
24 Apr 202330.1830.4529.9830.0430.045,000
21 Apr 202330.8030.8030.2230.7730.771,800
20 Apr 202329.7230.2829.7229.7229.728,000
19 Apr 202330.5930.6329.9830.1030.105,700
18 Apr 202331.1031.1030.3130.3130.31600
17 Apr 202330.9931.2330.6030.6530.651,800
14 Apr 202331.5331.5330.3030.5530.551,700
13 Apr 202330.5131.1030.5130.5130.511,100
12 Apr 202330.8130.9529.8830.9530.955,900
11 Apr 202330.0030.0529.4729.4729.47600
10 Apr 202329.8729.8929.3329.8929.891,400
06 Apr 202330.0730.1929.8629.8929.89600
05 Apr 202331.1631.4030.7230.8730.872,800
04 Apr 202330.9031.6830.9031.6831.6827,300
03 Apr 202330.9931.6330.9931.6331.633,100
31 Mar 202331.6731.6731.6731.6731.67-
30 Mar 202330.9231.9930.9231.6731.67100
30 Mar 20230.414 Dividend
30 Mar 20235:1 Stock split
29 Mar 202331.5332.1631.5331.5331.111,000
28 Mar 202331.3631.9731.3431.5331.111,500
27 Mar 202331.8232.0631.7931.7931.372,000
24 Mar 202331.9631.9631.7331.7331.3118,500
23 Mar 202331.1931.4331.0331.4331.024,500
22 Mar 202331.2631.6630.9731.1230.712,500
21 Mar 202330.6130.6830.3330.3629.971,500
20 Mar 202330.6430.7030.1830.6430.241,000
17 Mar 202329.9030.5229.5630.5230.121,500
16 Mar 202329.8030.4629.5030.4630.061,500
15 Mar 202329.8229.8229.2529.2828.906,500
14 Mar 202330.3230.4429.8430.4030.003,500
13 Mar 202329.9730.4829.7529.8929.503,000
10 Mar 202329.7030.4829.7029.8929.501,000
09 Mar 202330.4930.4929.7829.7929.402,000
08 Mar 202329.4829.7929.3729.3929.002,500
07 Mar 202329.6130.0429.3729.6929.303,500
06 Mar 202329.6529.9629.6429.9629.564,500
03 Mar 202328.7829.1428.7728.8128.432,500
02 Mar 202327.7728.0727.6328.0727.703,500
01 Mar 202328.1028.2027.8027.8127.445,000
28 Feb 202327.6628.0827.6627.7827.411,500
27 Feb 202328.1428.4328.1428.1427.772,000
24 Feb 202327.8328.1027.7527.7527.382,500
23 Feb 202328.3228.3227.8227.8227.452,500
22 Feb 202328.0928.4027.9428.3227.952,000
21 Feb 202328.5628.6528.0128.0127.641,000
17 Feb 202328.8628.9028.4028.9028.528,000
16 Feb 202329.2529.2828.8528.9528.574,500
15 Feb 202328.9029.2428.4828.6828.307,000
14 Feb 202328.9929.4028.9629.0028.622,500
13 Feb 202329.3829.4029.0029.0328.642,000
10 Feb 202329.9630.0629.5429.9329.549,000
09 Feb 202330.0230.0229.4029.7029.312,500
08 Feb 202329.0629.3728.8529.3128.931,000
07 Feb 202329.1829.3728.8729.3728.981,000
06 Feb 202329.0929.0928.5528.6428.264,000
03 Feb 202329.6629.6629.2429.5829.199,000
02 Feb 202329.7630.1529.4629.4629.084,000
01 Feb 202329.8729.8729.4829.8529.464,500
31 Jan 202329.2129.5129.2029.2028.81500
30 Jan 202329.7329.7329.4329.4329.047,500
27 Jan 202328.3528.3728.0028.3728.006,500
26 Jan 202328.2028.7128.2028.2827.915,500
25 Jan 202326.9427.1126.6727.0126.665,500
24 Jan 202326.7626.7626.2726.3626.014,500
23 Jan 202326.3526.7625.9926.1725.838,000
20 Jan 202325.7426.2125.7425.8625.5231,000
19 Jan 202326.2926.3325.9126.3325.9813,500
18 Jan 202326.2526.4725.9325.9325.5922,500
17 Jan 202325.8026.1325.7625.7625.4253,000
13 Jan 202325.5425.8525.5025.8525.5117,500
12 Jan 202325.2825.9025.2325.4625.137,000
11 Jan 202324.7525.5024.7524.9924.66500
10 Jan 202324.8625.6424.8625.0724.744,000
09 Jan 202324.1524.8824.1024.8424.5116,500
06 Jan 202324.4124.7623.8124.0423.725,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...