Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS
· Delayed Price · Currency is USD
30.19
+0.62 (2.10%)
Dec 3, 2025, 4:00 PM EST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 34.99 | 35.02 | 32.05 | 35.02 | 35.02 | 6.38% | 991 |
| Oct 7, 2025 | 34.61 | 36.13 | 32.91 | 32.92 | 32.92 | -1.66% | 1,783 |
| Oct 6, 2025 | 36.44 | 36.86 | 32.41 | 33.47 | 33.47 | 1.62% | 1,400 |
| Oct 3, 2025 | 35.78 | 35.82 | 31.79 | 32.94 | 32.94 | 3.78% | 1,212 |
| Oct 2, 2025 | 31.81 | 34.75 | 31.66 | 31.74 | 31.74 | 0.48% | 1,089 |
| Oct 1, 2025 | 34.67 | 34.67 | 31.30 | 31.59 | 31.59 | -7.61% | 2,621 |
| Sep 30, 2025 | 34.18 | 35.17 | 31.24 | 34.19 | 34.19 | 8.97% | 13,919 |
| Sep 29, 2025 | 33.92 | 33.93 | 31.38 | 31.38 | 31.38 | -4.26% | 1,387 |
| Sep 26, 2025 | 30.17 | 32.77 | 30.17 | 32.77 | 32.77 | 8.87% | 1,682 |
| Sep 25, 2025 | 30.03 | 32.69 | 30.03 | 30.10 | 30.10 | -2.61% | 1,280 |
| Sep 24, 2025 | 30.91 | 33.52 | 30.05 | 30.91 | 30.91 | 1.56% | 3,174 |
| Sep 23, 2025 | 30.54 | 33.55 | 30.44 | 30.44 | 30.44 | -9.14% | 699 |
| Sep 22, 2025 | 30.33 | 33.50 | 29.55 | 33.50 | 33.50 | 1.41% | 2,642 |
| Sep 19, 2025 | 29.93 | 33.03 | 29.93 | 33.03 | 33.03 | 8.43% | 902 |
| Sep 18, 2025 | 30.44 | 32.92 | 30.43 | 30.46 | 30.46 | 3.46% | 716 |
| Sep 17, 2025 | 29.57 | 32.52 | 29.43 | 29.44 | 29.44 | -0.87% | 2,719 |
| Sep 16, 2025 | 30.11 | 32.54 | 29.30 | 29.70 | 29.70 | 4.28% | 3,500 |
| Sep 15, 2025 | 28.49 | 31.49 | 28.09 | 28.48 | 28.48 | 0.18% | 2,359 |
| Sep 12, 2025 | 28.43 | 31.37 | 28.43 | 28.43 | 28.43 | -2.30% | 1,419 |
| Sep 11, 2025 | 29.10 | 31.50 | 29.10 | 29.10 | 29.10 | 2.12% | 3,250 |
| Sep 10, 2025 | 31.48 | 31.49 | 28.01 | 28.50 | 28.50 | -9.40% | 3,331 |
| Sep 9, 2025 | 31.52 | 31.52 | 28.36 | 31.45 | 31.45 | 7.31% | 697 |
| Sep 8, 2025 | 31.78 | 32.35 | 29.28 | 29.31 | 29.31 | 1.99% | 6,645 |
| Sep 5, 2025 | 32.22 | 32.22 | 28.73 | 28.74 | 28.74 | -0.41% | 6,224 |
| Sep 4, 2025 | 31.40 | 31.56 | 28.50 | 28.86 | 28.86 | -8.97% | 1,863 |
| Sep 3, 2025 | 29.30 | 32.50 | 28.98 | 31.70 | 31.70 | 0.51% | 1,751 |
| Sep 2, 2025 | 31.55 | 31.57 | 28.66 | 31.54 | 31.54 | 1.41% | 2,174 |
| Aug 29, 2025 | 30.97 | 31.13 | 28.90 | 31.10 | 31.10 | -2.15% | 1,112 |
| Aug 28, 2025 | 31.76 | 31.78 | 28.90 | 31.78 | 31.78 | 0.15% | 717 |
| Aug 27, 2025 | 29.55 | 31.74 | 28.35 | 31.73 | 31.73 | -0.56% | 2,157 |
| Aug 26, 2025 | 30.14 | 31.91 | 30.05 | 31.91 | 31.91 | - | 2,615 |
| Aug 25, 2025 | 30.14 | 31.91 | 30.14 | 31.91 | 31.91 | - | 2,016 |
| Aug 22, 2025 | 30.14 | 32.50 | 29.90 | 31.91 | 31.91 | 1.06% | 1,252 |
| Aug 21, 2025 | 31.51 | 31.57 | 30.04 | 31.57 | 31.57 | 5.11% | 1,786 |
| Aug 20, 2025 | 31.51 | 31.51 | 29.55 | 30.04 | 30.04 | - | 1,908 |
| Aug 19, 2025 | 32.95 | 32.95 | 30.04 | 30.04 | 30.04 | -4.67% | 681 |
| Aug 18, 2025 | 30.04 | 31.96 | 30.04 | 31.51 | 31.51 | 6.45% | 4,371 |
| Aug 15, 2025 | 29.60 | 32.00 | 29.60 | 29.60 | 29.60 | 1.09% | 1,707 |
| Aug 14, 2025 | 32.50 | 32.50 | 29.28 | 29.28 | 29.28 | -3.21% | 850 |
| Aug 13, 2025 | 29.20 | 31.30 | 29.20 | 30.25 | 30.25 | -1.22% | 1,198 |
| Aug 12, 2025 | 28.79 | 31.38 | 28.59 | 30.62 | 30.62 | 4.23% | 1,980 |
| Aug 11, 2025 | 29.38 | 31.72 | 29.38 | 29.38 | 29.38 | -0.20% | 1,235 |
| Aug 8, 2025 | 27.60 | 31.96 | 27.60 | 29.44 | 29.44 | 0.41% | 2,666 |
| Aug 7, 2025 | 29.32 | 31.48 | 29.32 | 29.32 | 29.32 | -5.30% | 73,569 |
| Aug 6, 2025 | 28.59 | 30.96 | 28.25 | 30.96 | 30.96 | 7.09% | 5,807 |
| Aug 5, 2025 | 30.79 | 31.04 | 28.11 | 28.91 | 28.91 | 0.10% | 768 |
| Aug 4, 2025 | 28.16 | 30.92 | 28.16 | 28.88 | 28.88 | -5.89% | 1,931 |
| Aug 1, 2025 | 28.07 | 30.69 | 28.04 | 30.69 | 30.69 | 9.51% | 7,555 |
| Jul 31, 2025 | 28.05 | 30.60 | 28.02 | 28.02 | 28.02 | -4.55% | 763 |
| Jul 30, 2025 | 29.50 | 31.22 | 29.36 | 29.36 | 29.36 | -7.08% | 704 |
| Jul 29, 2025 | 31.64 | 31.85 | 29.57 | 31.60 | 31.60 | 5.33% | 1,333 |
| Jul 28, 2025 | 32.95 | 32.95 | 28.55 | 30.00 | 30.00 | -0.96% | 3,205 |
| Jul 25, 2025 | 31.24 | 33.00 | 30.29 | 30.29 | 30.29 | -5.17% | 2,514 |
| Jul 24, 2025 | 32.57 | 32.57 | 31.49 | 31.94 | 31.94 | -5.50% | 957 |
| Jul 23, 2025 | 33.60 | 33.90 | 33.18 | 33.80 | 33.80 | 4.97% | 1,062 |
| Jul 22, 2025 | 34.03 | 34.49 | 31.61 | 32.20 | 32.20 | 1.40% | 397,186 |
| Jul 21, 2025 | 31.67 | 33.79 | 31.67 | 31.76 | 31.76 | 1.65% | 1,600 |
| Jul 18, 2025 | 29.61 | 33.80 | 29.61 | 31.24 | 31.24 | -7.26% | 2,668 |
| Jul 17, 2025 | 33.68 | 33.68 | 31.24 | 33.68 | 33.68 | 1.52% | 848 |