Shin-Etsu Chemical Co., Ltd. (SHECF)
OTCMKTS
· Delayed Price · Currency is USD
42.15
-1.95 (-4.42%)
Apr 27, 2026, 9:30 AM EST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.24 | 45.27 | 42.15 | 42.15 | 42.15 | -4.42% | 950 |
| Apr 24, 2026 | 44.12 | 44.81 | 41.85 | 44.10 | 44.10 | 6.06% | 959 |
| Apr 23, 2026 | 42.04 | 43.75 | 41.51 | 41.58 | 41.58 | -0.09% | 1,075 |
| Apr 22, 2026 | 43.62 | 43.62 | 41.58 | 41.62 | 41.62 | 0.01% | 654 |
| Apr 21, 2026 | 42.18 | 44.22 | 41.62 | 41.62 | 41.62 | -1.53% | 1,485 |
| Apr 20, 2026 | 44.51 | 44.60 | 42.26 | 42.26 | 42.26 | -1.33% | 726 |
| Apr 17, 2026 | 45.65 | 46.00 | 42.00 | 42.83 | 42.83 | -1.09% | 53,053 |
| Apr 16, 2026 | 41.86 | 45.00 | 41.70 | 43.30 | 43.30 | -2.47% | 50,512 |
| Apr 15, 2026 | 40.49 | 44.87 | 40.49 | 44.40 | 44.40 | -0.79% | 843 |
| Apr 14, 2026 | 43.82 | 44.75 | 40.95 | 44.75 | 44.75 | 7.53% | 967 |
| Apr 13, 2026 | 43.20 | 43.20 | 39.67 | 41.62 | 41.62 | 4.67% | 6,418 |
| Apr 10, 2026 | 42.76 | 43.25 | 39.64 | 39.76 | 39.76 | -2.09% | 4,188 |
| Apr 9, 2026 | 39.61 | 42.55 | 39.61 | 40.61 | 40.61 | 0.97% | 1,183 |
| Apr 8, 2026 | 39.76 | 42.90 | 39.55 | 40.22 | 40.22 | 1.31% | 51,250 |
| Apr 7, 2026 | 39.00 | 42.40 | 39.00 | 39.70 | 39.70 | -5.84% | 36,496 |
| Apr 6, 2026 | 39.00 | 42.30 | 38.75 | 42.16 | 42.16 | 7.36% | 26,520 |
| Apr 2, 2026 | 38.67 | 42.05 | 38.67 | 39.27 | 39.27 | -2.95% | 726 |
| Apr 1, 2026 | 42.76 | 43.02 | 40.00 | 40.46 | 40.46 | 4.18% | 30,763 |
| Mar 31, 2026 | 38.58 | 42.08 | 38.58 | 38.84 | 38.84 | 1.35% | 929 |
| Mar 30, 2026 | 36.48 | 40.66 | 36.48 | 38.32 | 38.32 | 3.19% | 1,313 |
| Mar 27, 2026 | 38.19 | 38.46 | 37.06 | 37.14 | 37.14 | -2.89% | 512 |
| Mar 26, 2026 | 40.39 | 41.27 | 37.49 | 38.24 | 38.24 | -7.07% | 447 |
| Mar 25, 2026 | 38.30 | 41.89 | 38.17 | 41.15 | 41.15 | 1.98% | 9,542 |
| Mar 24, 2026 | 37.51 | 40.35 | 37.49 | 40.35 | 40.35 | -0.59% | 1,568 |
| Mar 23, 2026 | 40.56 | 40.90 | 38.17 | 40.59 | 40.59 | 0.36% | 2,005 |
| Mar 20, 2026 | 41.38 | 41.52 | 37.70 | 40.45 | 40.45 | 1.81% | 1,521 |
| Mar 19, 2026 | 40.47 | 40.88 | 37.72 | 39.73 | 39.73 | -2.57% | 1,318 |
| Mar 18, 2026 | 43.13 | 43.13 | 40.77 | 40.77 | 40.77 | 3.35% | 164 |
| Mar 17, 2026 | 39.32 | 42.90 | 39.32 | 39.45 | 39.45 | -7.71% | 753 |
| Mar 16, 2026 | 42.75 | 43.08 | 39.51 | 42.75 | 42.75 | 3.51% | 1,747 |
| Mar 13, 2026 | 42.43 | 42.61 | 38.43 | 41.30 | 41.30 | 0.36% | 2,785 |
| Mar 12, 2026 | 38.88 | 41.87 | 38.71 | 41.15 | 41.15 | 2.60% | 1,361 |
| Mar 11, 2026 | 37.55 | 40.22 | 37.55 | 40.11 | 40.11 | 4.63% | 2,725 |
| Mar 10, 2026 | 38.95 | 39.67 | 37.32 | 38.33 | 38.33 | -0.55% | 25,984 |
| Mar 9, 2026 | 37.98 | 38.55 | 36.25 | 38.55 | 38.55 | 0.80% | 1,469 |
| Mar 6, 2026 | 35.91 | 39.82 | 35.91 | 38.24 | 38.24 | -4.41% | 6,211 |
| Mar 5, 2026 | 37.69 | 40.75 | 37.62 | 40.01 | 40.01 | 3.32% | 1,511 |
| 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 |