Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS
· Delayed Price · Currency is USD
15.54
-0.06 (-0.38%)
Dec 5, 2025, 4:00 PM EST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.24 | 15.66 | 15.13 | 15.60 | 15.60 | 3.45% | 2,069,099 |
| Dec 3, 2025 | 14.48 | 15.10 | 14.48 | 15.08 | 15.08 | -0.53% | 624,504 |
| Dec 2, 2025 | 14.90 | 15.17 | 14.90 | 15.16 | 15.16 | 1.88% | 848,746 |
| Dec 1, 2025 | 14.73 | 15.28 | 14.73 | 14.88 | 14.88 | -0.47% | 707,518 |
| Nov 28, 2025 | 14.52 | 15.03 | 14.52 | 14.95 | 14.95 | 1.01% | 330,677 |
| Nov 26, 2025 | 14.17 | 14.86 | 14.17 | 14.80 | 14.80 | 2.42% | 292,575 |
| Nov 25, 2025 | 14.15 | 14.47 | 14.15 | 14.45 | 14.45 | -0.14% | 3,947,898 |
| Nov 24, 2025 | 14.30 | 14.51 | 14.30 | 14.47 | 14.47 | 1.05% | 801,557 |
| Nov 21, 2025 | 14.07 | 14.41 | 14.07 | 14.32 | 14.32 | 4.99% | 562,400 |
| Nov 20, 2025 | 14.11 | 14.11 | 13.64 | 13.64 | 13.64 | -4.08% | 608,709 |
| Nov 19, 2025 | 14.73 | 14.73 | 14.15 | 14.22 | 14.22 | -0.77% | 356,270 |
| Nov 18, 2025 | 14.07 | 14.40 | 13.85 | 14.33 | 14.33 | -2.38% | 606,341 |
| Nov 17, 2025 | 14.60 | 15.08 | 14.37 | 14.68 | 14.68 | -2.07% | 655,360 |
| Nov 14, 2025 | 14.94 | 15.04 | 14.88 | 14.99 | 14.99 | 1.28% | 797,890 |
| Nov 13, 2025 | 14.86 | 14.94 | 14.71 | 14.80 | 14.80 | -0.67% | 1,298,052 |
| Nov 12, 2025 | 14.95 | 15.01 | 14.86 | 14.90 | 14.90 | 0.13% | 977,418 |
| Nov 11, 2025 | 14.72 | 14.88 | 14.72 | 14.88 | 14.88 | 0.40% | 457,731 |
| Nov 10, 2025 | 15.34 | 15.34 | 14.70 | 14.82 | 14.82 | 0.27% | 675,537 |
| Nov 7, 2025 | 14.34 | 14.86 | 14.34 | 14.78 | 14.78 | 2.21% | 432,574 |
| Nov 6, 2025 | 14.89 | 14.89 | 14.30 | 14.46 | 14.46 | -2.95% | 374,726 |
| Nov 5, 2025 | 14.27 | 14.97 | 14.27 | 14.90 | 14.90 | -0.20% | 380,683 |
| Nov 4, 2025 | 14.54 | 15.06 | 14.54 | 14.93 | 14.93 | -0.93% | 325,519 |
| Nov 3, 2025 | 14.53 | 15.13 | 14.53 | 15.07 | 15.07 | 0.53% | 245,042 |
| Oct 31, 2025 | 15.44 | 15.44 | 14.95 | 14.99 | 14.99 | 0.33% | 383,953 |
| Oct 30, 2025 | 14.38 | 15.30 | 14.38 | 14.94 | 14.94 | -0.73% | 544,045 |
| Oct 29, 2025 | 14.89 | 15.35 | 14.89 | 15.05 | 15.05 | -2.40% | 309,348 |
| Oct 28, 2025 | 15.97 | 15.97 | 15.37 | 15.42 | 15.42 | 0.33% | 248,442 |
| Oct 27, 2025 | 16.06 | 16.06 | 15.37 | 15.37 | 15.37 | -1.91% | 212,516 |
| Oct 24, 2025 | 15.75 | 15.82 | 15.60 | 15.67 | 15.67 | -2.97% | 170,519 |
| Oct 23, 2025 | 16.69 | 16.69 | 16.00 | 16.15 | 16.15 | 0.69% | 208,392 |
| Oct 22, 2025 | 15.78 | 16.69 | 15.65 | 16.04 | 16.04 | -1.41% | 191,895 |
| Oct 21, 2025 | 16.20 | 16.28 | 16.06 | 16.27 | 16.27 | -0.43% | 180,679 |
| Oct 20, 2025 | 15.77 | 16.37 | 15.77 | 16.34 | 16.34 | -0.97% | 338,312 |
| Oct 17, 2025 | 16.00 | 16.81 | 16.00 | 16.50 | 16.50 | 0.30% | 254,478 |
| Oct 16, 2025 | 16.46 | 16.54 | 16.40 | 16.45 | 16.45 | -0.54% | 509,562 |
| Oct 15, 2025 | 15.86 | 16.64 | 15.86 | 16.54 | 16.54 | -0.42% | 289,110 |
| Oct 14, 2025 | 16.88 | 16.88 | 16.42 | 16.61 | 16.61 | 1.28% | 310,465 |
| Oct 13, 2025 | 16.00 | 16.76 | 16.00 | 16.40 | 16.40 | 3.60% | 582,399 |
| Oct 10, 2025 | 16.50 | 16.51 | 15.83 | 15.83 | 15.83 | -5.38% | 267,145 |
| Oct 9, 2025 | 16.40 | 16.87 | 16.40 | 16.73 | 16.73 | -0.30% | 670,851 |
| Oct 8, 2025 | 16.69 | 16.82 | 16.65 | 16.78 | 16.78 | -1.76% | 196,731 |
| Oct 7, 2025 | 17.93 | 17.93 | 17.04 | 17.08 | 17.08 | -2.01% | 331,974 |
| Oct 6, 2025 | 16.62 | 17.50 | 16.62 | 17.43 | 17.43 | 1.69% | 220,420 |
| Oct 3, 2025 | 16.52 | 17.17 | 16.52 | 17.14 | 17.14 | 3.75% | 215,092 |
| Oct 2, 2025 | 16.20 | 17.09 | 16.20 | 16.52 | 16.52 | 0.37% | 139,659 |
| Oct 1, 2025 | 16.50 | 16.52 | 16.41 | 16.46 | 16.46 | 0.98% | 232,147 |
| Sep 30, 2025 | 16.53 | 16.53 | 16.00 | 16.30 | 16.30 | 0.43% | 167,507 |
| Sep 29, 2025 | 16.71 | 16.71 | 15.69 | 16.23 | 16.23 | 1.82% | 195,578 |
| Sep 26, 2025 | 16.14 | 16.14 | 15.63 | 15.94 | 15.94 | 1.46% | 185,437 |
| Sep 25, 2025 | 16.35 | 16.35 | 15.65 | 15.71 | 15.71 | -0.82% | 193,510 |
| Sep 24, 2025 | 15.35 | 15.96 | 15.35 | 15.84 | 15.84 | -0.50% | 140,757 |
| Sep 23, 2025 | 16.10 | 16.10 | 15.71 | 15.92 | 15.92 | -0.38% | 229,422 |
| Sep 22, 2025 | 15.99 | 16.29 | 15.32 | 15.98 | 15.98 | 1.98% | 293,948 |
| Sep 19, 2025 | 15.06 | 15.80 | 15.06 | 15.67 | 15.67 | - | 182,513 |
| Sep 18, 2025 | 14.96 | 15.72 | 14.96 | 15.67 | 15.67 | 1.82% | 239,635 |
| Sep 17, 2025 | 16.05 | 16.13 | 15.34 | 15.39 | 15.39 | -0.06% | 173,902 |
| Sep 16, 2025 | 15.10 | 15.86 | 15.10 | 15.40 | 15.40 | 3.22% | 207,541 |
| Sep 15, 2025 | 14.70 | 15.02 | 14.37 | 14.92 | 14.92 | 0.40% | 576,615 |
| Sep 12, 2025 | 14.91 | 14.98 | 14.83 | 14.86 | 14.86 | -1.39% | 161,717 |
| Sep 11, 2025 | 14.68 | 15.11 | 14.50 | 15.07 | 15.07 | 1.14% | 298,199 |
| Sep 10, 2025 | 14.50 | 14.99 | 14.50 | 14.90 | 14.90 | -0.07% | 173,586 |
| Sep 9, 2025 | 14.49 | 14.98 | 14.49 | 14.91 | 14.91 | -1.32% | 192,834 |
| Sep 8, 2025 | 14.95 | 15.15 | 14.95 | 15.11 | 15.11 | 1.89% | 454,474 |
| Sep 5, 2025 | 14.71 | 15.44 | 14.70 | 14.83 | 14.83 | -0.54% | 219,219 |
| Sep 4, 2025 | 14.46 | 14.95 | 14.46 | 14.91 | 14.91 | -1.45% | 280,831 |
| Sep 3, 2025 | 14.43 | 15.13 | 14.43 | 15.13 | 15.13 | 0.01% | 341,604 |
| Sep 2, 2025 | 14.61 | 15.55 | 14.61 | 15.13 | 15.13 | -0.80% | 253,257 |
| Aug 29, 2025 | 15.35 | 15.37 | 15.24 | 15.25 | 15.25 | -2.56% | 190,063 |
| Aug 28, 2025 | 16.23 | 16.23 | 15.30 | 15.65 | 15.65 | 0.77% | 153,609 |
| Aug 27, 2025 | 15.40 | 15.58 | 15.39 | 15.53 | 15.53 | -1.08% | 135,857 |
| Aug 26, 2025 | 15.56 | 15.70 | 15.56 | 15.70 | 15.70 | 0.83% | 292,445 |
| Aug 25, 2025 | 15.17 | 15.80 | 15.17 | 15.57 | 15.57 | 0.45% | 285,574 |
| Aug 22, 2025 | 15.40 | 15.53 | 15.05 | 15.50 | 15.50 | 0.71% | 661,468 |
| Aug 21, 2025 | 15.64 | 16.15 | 15.26 | 15.39 | 15.39 | -1.47% | 1,290,818 |
| Aug 20, 2025 | 15.69 | 15.70 | 15.60 | 15.62 | 15.62 | 0.06% | 181,992 |
| Aug 19, 2025 | 16.29 | 16.29 | 15.56 | 15.61 | 15.61 | -0.19% | 863,985 |
| Aug 18, 2025 | 15.13 | 15.69 | 15.13 | 15.64 | 15.64 | -0.26% | 268,850 |
| Aug 15, 2025 | 15.31 | 15.74 | 15.31 | 15.68 | 15.68 | 1.69% | 202,346 |
| Aug 14, 2025 | 16.17 | 16.17 | 14.96 | 15.42 | 15.42 | 1.05% | 262,865 |
| Aug 13, 2025 | 15.00 | 15.40 | 15.00 | 15.26 | 15.26 | 0.39% | 250,800 |
| Aug 12, 2025 | 15.20 | 15.24 | 15.03 | 15.20 | 15.20 | 0.66% | 512,726 |
| Aug 11, 2025 | 15.10 | 15.15 | 14.96 | 15.10 | 15.10 | -0.33% | 352,667 |
| Aug 8, 2025 | 15.63 | 15.63 | 14.75 | 15.15 | 15.15 | 1.13% | 511,254 |
| Aug 7, 2025 | 15.06 | 15.09 | 14.87 | 14.98 | 14.98 | 1.05% | 675,240 |
| Aug 6, 2025 | 14.23 | 14.85 | 14.23 | 14.83 | 14.83 | 1.19% | 164,969 |
| Aug 5, 2025 | 15.26 | 15.26 | 14.56 | 14.65 | 14.65 | -0.95% | 313,243 |
| Aug 4, 2025 | 15.27 | 15.27 | 14.36 | 14.79 | 14.79 | 2.71% | 434,016 |
| Aug 1, 2025 | 14.00 | 14.65 | 13.87 | 14.40 | 14.40 | -0.07% | 392,340 |
| Jul 31, 2025 | 14.61 | 14.61 | 14.35 | 14.41 | 14.41 | -1.71% | 482,477 |
| Jul 30, 2025 | 14.84 | 14.84 | 14.58 | 14.66 | 14.66 | -0.74% | 537,284 |
| Jul 29, 2025 | 14.81 | 14.87 | 14.45 | 14.77 | 14.77 | -1.14% | 441,940 |
| Jul 28, 2025 | 15.00 | 15.34 | 14.92 | 14.94 | 14.94 | -2.73% | 264,863 |
| Jul 25, 2025 | 15.35 | 15.46 | 15.21 | 15.36 | 15.36 | -3.88% | 191,446 |
| Jul 24, 2025 | 16.15 | 16.15 | 15.70 | 15.98 | 15.98 | -5.39% | 288,995 |
| Jul 23, 2025 | 17.40 | 17.40 | 16.73 | 16.89 | 16.89 | 4.65% | 339,248 |
| Jul 22, 2025 | 16.05 | 16.19 | 16.00 | 16.14 | 16.14 | 1.70% | 2,468,810 |
| Jul 21, 2025 | 15.15 | 15.97 | 15.15 | 15.87 | 15.87 | 1.47% | 169,951 |
| Jul 18, 2025 | 16.36 | 16.36 | 15.61 | 15.64 | 15.64 | -0.57% | 231,661 |
| Jul 17, 2025 | 16.29 | 16.29 | 15.58 | 15.73 | 15.73 | 1.29% | 280,982 |
| Jul 16, 2025 | 14.91 | 16.11 | 14.91 | 15.53 | 15.53 | 0.32% | 170,843 |