Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS
· Delayed Price · Currency is USD
40.01
+1.28 (3.32%)
At close: Mar 5, 2026
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 39.36 | 39.54 | 38.51 | 38.72 | 38.72 | 0.80% | 607 |
| Mar 3, 2026 | 38.92 | 38.92 | 36.52 | 38.42 | 38.42 | -3.45% | 2,819 |
| Mar 2, 2026 | 37.80 | 40.25 | 37.80 | 39.79 | 39.79 | 0.34% | 1,814 |
| Feb 27, 2026 | 39.00 | 40.05 | 37.59 | 39.65 | 39.65 | 3.31% | 1,735 |
| Feb 26, 2026 | 38.34 | 38.45 | 36.21 | 38.38 | 38.38 | 5.08% | 807 |
| Feb 25, 2026 | 38.48 | 38.48 | 36.24 | 36.52 | 36.52 | -0.30% | 2,321 |
| Feb 24, 2026 | 38.21 | 38.43 | 36.39 | 36.63 | 36.63 | -1.39% | 925 |
| Feb 23, 2026 | 37.70 | 37.70 | 35.11 | 37.15 | 37.15 | -0.43% | 1,507 |
| Feb 20, 2026 | 37.38 | 37.38 | 36.87 | 37.31 | 37.31 | 1.31% | 1,717 |
| Feb 19, 2026 | 36.75 | 36.92 | 34.74 | 36.83 | 36.83 | 2.16% | 995 |
| Feb 18, 2026 | 34.20 | 36.64 | 34.20 | 36.05 | 36.05 | 6.56% | 2,205 |
| Feb 17, 2026 | 35.65 | 36.43 | 33.00 | 33.83 | 33.83 | -5.93% | 4,106 |
| Feb 13, 2026 | 36.51 | 37.23 | 33.74 | 35.97 | 35.97 | -4.97% | 2,569 |
| Feb 12, 2026 | 37.51 | 37.85 | 35.57 | 37.85 | 37.85 | 5.53% | 2,355 |
| Feb 11, 2026 | 35.78 | 35.94 | 33.82 | 35.87 | 35.87 | 1.10% | 604 |
| Feb 10, 2026 | 34.49 | 35.59 | 33.92 | 35.48 | 35.48 | 4.96% | 2,614 |
| Feb 9, 2026 | 33.85 | 34.51 | 33.80 | 33.80 | 33.80 | -1.75% | 3,624 |
| Feb 6, 2026 | 34.31 | 34.40 | 32.54 | 34.40 | 34.40 | 2.23% | 5,066 |
| Feb 5, 2026 | 33.14 | 33.69 | 32.28 | 33.65 | 33.65 | 3.79% | 62,099 |
| Feb 4, 2026 | 32.26 | 34.85 | 31.35 | 32.42 | 32.42 | 1.06% | 5,714 |
| Feb 3, 2026 | 32.14 | 34.50 | 31.39 | 32.08 | 32.08 | -4.21% | 1,266 |
| Feb 2, 2026 | 34.55 | 34.55 | 31.58 | 33.49 | 33.49 | -4.26% | 3,111 |
| Jan 30, 2026 | 32.23 | 35.19 | 32.23 | 34.98 | 34.98 | 2.01% | 4,799 |
| Jan 29, 2026 | 33.51 | 34.29 | 31.68 | 34.29 | 34.29 | 7.89% | 4,786 |
| Jan 28, 2026 | 33.82 | 33.82 | 31.50 | 31.78 | 31.78 | -7.42% | 4,896 |
| Jan 27, 2026 | 34.21 | 34.69 | 32.78 | 34.33 | 34.33 | -7.68% | 8,505 |
| Jan 26, 2026 | 36.84 | 37.71 | 33.86 | 37.19 | 37.19 | 4.99% | 3,980 |
| Jan 23, 2026 | 36.18 | 36.67 | 33.35 | 35.42 | 35.42 | 0.19% | 4,767 |
| Jan 22, 2026 | 34.60 | 36.50 | 34.60 | 35.35 | 35.35 | -3.15% | 1,881 |
| Jan 21, 2026 | 36.00 | 36.50 | 33.34 | 36.50 | 36.50 | 2.31% | 5,116 |
| Jan 20, 2026 | 32.74 | 36.37 | 32.74 | 35.68 | 35.68 | -0.56% | 12,015 |
| Jan 16, 2026 | 36.29 | 36.72 | 33.82 | 35.88 | 35.88 | 0.76% | 4,144 |
| Jan 15, 2026 | 35.53 | 37.00 | 35.53 | 35.61 | 35.61 | -2.60% | 1,165 |
| Jan 14, 2026 | 34.57 | 36.56 | 33.35 | 36.56 | 36.56 | 5.88% | 5,473 |
| Jan 13, 2026 | 33.70 | 34.91 | 32.53 | 34.53 | 34.53 | 4.70% | 7,755 |
| Jan 12, 2026 | 33.71 | 34.07 | 31.94 | 32.98 | 32.98 | -5.08% | 9,305 |
| Jan 9, 2026 | 30.45 | 34.75 | 30.45 | 34.75 | 34.75 | 1.75% | 6,484 |
| Jan 8, 2026 | 33.82 | 34.16 | 31.33 | 34.15 | 34.15 | -1.83% | 2,375 |
| Jan 7, 2026 | 35.06 | 35.06 | 31.77 | 34.79 | 34.79 | 4.75% | 3,640 |
| Jan 6, 2026 | 32.26 | 34.86 | 31.88 | 33.21 | 33.21 | -1.01% | 5,077 |
| Jan 5, 2026 | 34.05 | 34.05 | 31.21 | 33.55 | 33.55 | 7.20% | 7,811 |
| Jan 2, 2026 | 33.18 | 33.20 | 31.14 | 31.30 | 31.30 | -2.19% | 32,230 |
| Dec 31, 2025 | 33.60 | 33.60 | 30.11 | 32.00 | 32.00 | -3.67% | 3,476 |
| Dec 30, 2025 | 30.14 | 33.22 | 29.70 | 33.22 | 33.22 | -0.24% | 2,194 |
| Dec 29, 2025 | 30.06 | 33.30 | 30.06 | 33.30 | 33.30 | 10.46% | 7,761 |
| Dec 26, 2025 | 31.56 | 32.91 | 30.00 | 30.15 | 30.15 | -0.14% | 4,328 |
| Dec 24, 2025 | 31.47 | 33.01 | 30.19 | 30.19 | 30.19 | 0.07% | 1,621 |
| Dec 23, 2025 | 29.89 | 32.93 | 29.89 | 30.17 | 30.17 | 0.37% | 6,145 |
| Dec 22, 2025 | 32.49 | 32.49 | 30.06 | 30.06 | 30.06 | 0.11% | 6,576 |
| Dec 19, 2025 | 30.03 | 32.35 | 29.29 | 30.03 | 30.03 | -7.47% | 3,440 |
| Dec 18, 2025 | 31.25 | 33.21 | 30.05 | 32.45 | 32.45 | 9.99% | 7,431 |
| Dec 17, 2025 | 30.03 | 30.84 | 29.50 | 29.50 | 29.50 | -0.34% | 3,280 |
| Dec 16, 2025 | 31.96 | 32.01 | 29.59 | 29.60 | 29.60 | -7.81% | 166,863 |
| Dec 15, 2025 | 33.65 | 33.65 | 30.18 | 32.11 | 32.11 | -0.92% | 8,756 |
| Dec 12, 2025 | 32.41 | 32.41 | 30.03 | 32.41 | 32.41 | 9.31% | 3,161 |
| Dec 11, 2025 | 29.70 | 31.05 | 29.25 | 29.65 | 29.65 | -0.96% | 16,818 |
| Dec 10, 2025 | 30.66 | 30.75 | 29.54 | 29.94 | 29.94 | -7.38% | 6,655 |
| Dec 9, 2025 | 30.04 | 32.38 | 30.02 | 32.32 | 32.32 | 4.66% | 5,968 |
| Dec 8, 2025 | 32.48 | 32.81 | 29.25 | 30.88 | 30.88 | -5.29% | 274,536 |
| Dec 5, 2025 | 29.72 | 32.61 | 29.29 | 32.61 | 32.61 | 1.56% | 4,860 |
| Dec 4, 2025 | 32.90 | 32.90 | 29.73 | 32.11 | 32.11 | 6.36% | 28,270 |
| Dec 3, 2025 | 29.11 | 31.67 | 29.00 | 30.19 | 30.19 | 2.10% | 15,666 |
| Dec 2, 2025 | 29.58 | 32.06 | 29.57 | 29.57 | 29.57 | 2.02% | 3,477 |
| Dec 1, 2025 | 28.42 | 31.17 | 28.25 | 28.98 | 28.98 | -8.60% | 3,998 |
| Nov 28, 2025 | 31.73 | 31.73 | 29.11 | 31.71 | 31.71 | 9.32% | 3,048 |
| Nov 26, 2025 | 29.01 | 31.27 | 29.00 | 29.00 | 29.00 | 0.43% | 7,856 |
| Nov 25, 2025 | 27.97 | 30.77 | 27.96 | 28.88 | 28.88 | 4.97% | 2,798 |
| Nov 24, 2025 | 27.37 | 30.44 | 27.37 | 27.51 | 27.51 | -9.50% | 2,690 |
| Nov 21, 2025 | 30.21 | 30.40 | 27.21 | 30.40 | 30.40 | 3.04% | 4,123 |
| Nov 20, 2025 | 27.37 | 29.96 | 26.74 | 29.50 | 29.50 | 2.88% | 7,114 |
| Nov 19, 2025 | 26.85 | 29.77 | 26.85 | 28.68 | 28.68 | 4.35% | 3,457 |
| Nov 18, 2025 | 27.48 | 30.04 | 27.48 | 27.48 | 27.48 | -3.07% | 3,282 |
| Nov 17, 2025 | 29.09 | 31.31 | 28.35 | 28.35 | 28.35 | -5.79% | 5,597 |
| Nov 14, 2025 | 30.79 | 31.22 | 29.15 | 30.09 | 30.09 | -4.10% | 3,019 |
| Nov 13, 2025 | 28.89 | 31.38 | 28.89 | 31.38 | 31.38 | 5.67% | 2,065 |
| Nov 12, 2025 | 30.81 | 31.14 | 29.54 | 29.70 | 29.70 | -0.28% | 1,217 |
| Nov 11, 2025 | 29.66 | 31.06 | 29.63 | 29.78 | 29.78 | -5.51% | 68,188 |
| Nov 10, 2025 | 31.11 | 31.59 | 28.11 | 31.52 | 31.52 | 12.29% | 4,772 |
| Nov 7, 2025 | 31.97 | 31.97 | 27.83 | 28.07 | 28.07 | -3.90% | 2,438 |
| Nov 6, 2025 | 27.85 | 30.78 | 27.27 | 29.21 | 29.20 | -6.84% | 3,516 |
| Nov 5, 2025 | 28.27 | 32.24 | 28.27 | 31.35 | 31.35 | 9.81% | 6,868 |
| Nov 4, 2025 | 28.65 | 32.63 | 28.52 | 28.55 | 28.55 | -0.63% | 6,296 |
| Nov 3, 2025 | 28.73 | 31.68 | 28.73 | 28.73 | 28.73 | 0.24% | 2,912 |
| Oct 31, 2025 | 28.76 | 31.77 | 28.60 | 28.66 | 28.66 | -3.51% | 2,674 |
| Oct 30, 2025 | 31.24 | 31.24 | 28.64 | 29.70 | 29.70 | 3.01% | 2,363 |
| Oct 29, 2025 | 32.00 | 32.00 | 28.84 | 28.84 | 28.84 | -6.95% | 2,225 |
| Oct 28, 2025 | 30.82 | 33.31 | 29.31 | 30.99 | 30.99 | 5.42% | 3,786 |
| Oct 27, 2025 | 29.43 | 32.51 | 29.35 | 29.40 | 29.40 | -4.27% | 2,377 |
| Oct 24, 2025 | 32.95 | 33.55 | 30.13 | 30.71 | 30.71 | -9.28% | 987 |
| Oct 23, 2025 | 30.62 | 33.87 | 30.62 | 33.85 | 33.85 | 0.24% | 1,750 |
| Oct 22, 2025 | 33.90 | 33.90 | 30.94 | 33.77 | 33.77 | 8.96% | 371 |
| Oct 21, 2025 | 34.01 | 35.02 | 30.97 | 30.99 | 30.99 | -0.83% | 2,131 |
| Oct 20, 2025 | 34.11 | 34.22 | 31.05 | 31.25 | 31.25 | -0.10% | 1,752 |
| Oct 17, 2025 | 33.44 | 33.47 | 31.18 | 31.28 | 31.28 | -9.65% | 1,356 |
| Oct 16, 2025 | 34.68 | 34.72 | 32.11 | 34.62 | 34.62 | 9.18% | 1,972 |
| Oct 15, 2025 | 34.73 | 34.78 | 31.71 | 31.71 | 31.71 | -4.89% | 475 |
| Oct 14, 2025 | 31.44 | 35.18 | 31.37 | 33.34 | 33.34 | -2.75% | 2,772 |
| Oct 13, 2025 | 31.06 | 34.28 | 31.06 | 34.28 | 34.28 | 0.03% | 4,156 |
| Oct 10, 2025 | 31.33 | 34.27 | 31.26 | 34.27 | 34.27 | 1.69% | 4,110 |
| Oct 9, 2025 | 35.14 | 36.08 | 31.82 | 33.70 | 33.70 | -3.76% | 159,916 |