Shin-Etsu Chemical Co., Ltd. (SHECY)
OTCMKTS
· Delayed Price · Currency is USD
20.95
-0.76 (-3.50%)
At close: Apr 28, 2026
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.85 | 21.15 | 20.60 | 20.95 | 20.95 | -3.50% | 289,780 |
| Apr 27, 2026 | 21.66 | 21.82 | 21.66 | 21.71 | 21.71 | 2.39% | 193,630 |
| Apr 24, 2026 | 21.14 | 21.52 | 21.09 | 21.20 | 21.20 | 1.45% | 192,821 |
| Apr 23, 2026 | 21.55 | 21.55 | 20.70 | 20.90 | 20.90 | -0.99% | 859,217 |
| Apr 22, 2026 | 20.90 | 21.18 | 20.77 | 21.11 | 21.11 | 1.00% | 784,873 |
| Apr 21, 2026 | 20.89 | 21.45 | 20.82 | 20.90 | 20.90 | -2.56% | 776,804 |
| Apr 20, 2026 | 20.71 | 22.14 | 20.71 | 21.45 | 21.45 | -1.65% | 859,362 |
| Apr 17, 2026 | 21.85 | 22.52 | 21.58 | 21.81 | 21.81 | -0.41% | 1,197,884 |
| Apr 16, 2026 | 21.75 | 22.05 | 21.50 | 21.90 | 21.90 | 2.19% | 1,183,760 |
| Apr 15, 2026 | 22.00 | 22.00 | 20.75 | 21.43 | 21.43 | 0.07% | 358,411 |
| Apr 14, 2026 | 21.36 | 21.48 | 21.07 | 21.42 | 21.42 | 0.99% | 685,260 |
| Apr 13, 2026 | 20.04 | 21.22 | 20.04 | 21.21 | 21.21 | 2.44% | 191,851 |
| Apr 10, 2026 | 19.79 | 20.81 | 19.79 | 20.70 | 20.70 | -0.05% | 153,726 |
| Apr 9, 2026 | 19.70 | 20.85 | 19.70 | 20.71 | 20.71 | -0.29% | 774,823 |
| Apr 8, 2026 | 19.75 | 20.81 | 19.75 | 20.77 | 20.77 | 0.19% | 1,619,871 |
| Apr 7, 2026 | 21.28 | 21.28 | 20.36 | 20.73 | 20.73 | 0.19% | 597,257 |
| Apr 6, 2026 | 20.00 | 20.83 | 20.00 | 20.69 | 20.69 | 1.42% | 721,689 |
| Apr 2, 2026 | 20.80 | 20.80 | 19.31 | 20.40 | 20.40 | -1.92% | 819,200 |
| Apr 1, 2026 | 21.13 | 21.13 | 19.75 | 20.80 | 20.80 | 2.21% | 986,563 |
| Mar 31, 2026 | 18.84 | 20.36 | 18.84 | 20.35 | 20.35 | 4.52% | 281,039 |
| Mar 30, 2026 | 20.06 | 20.17 | 19.47 | 19.47 | 19.47 | 3.84% | 273,459 |
| Mar 27, 2026 | 19.55 | 19.55 | 18.68 | 18.75 | 18.75 | -4.43% | 728,272 |
| Mar 26, 2026 | 18.95 | 20.66 | 18.95 | 19.62 | 19.62 | -0.70% | 1,009,768 |
| Mar 25, 2026 | 19.30 | 19.98 | 19.03 | 19.76 | 19.76 | 2.75% | 284,520 |
| Mar 24, 2026 | 19.84 | 19.84 | 18.97 | 19.23 | 19.23 | -2.41% | 359,274 |
| Mar 23, 2026 | 20.75 | 20.75 | 19.50 | 19.71 | 19.71 | 2.20% | 256,076 |
| Mar 20, 2026 | 20.63 | 20.63 | 19.16 | 19.28 | 19.28 | -3.43% | 227,650 |
| Mar 19, 2026 | 19.24 | 20.07 | 19.24 | 19.97 | 19.97 | -2.37% | 191,161 |
| Mar 18, 2026 | 20.60 | 20.76 | 20.45 | 20.45 | 20.45 | -0.05% | 151,199 |
| Mar 17, 2026 | 20.94 | 20.94 | 20.19 | 20.46 | 20.46 | -1.49% | 188,978 |
| Mar 16, 2026 | 20.09 | 20.83 | 20.09 | 20.77 | 20.77 | 2.67% | 379,690 |
| Mar 13, 2026 | 19.68 | 20.95 | 19.68 | 20.23 | 20.23 | 1.91% | 602,972 |
| Mar 12, 2026 | 20.65 | 20.95 | 19.37 | 19.85 | 19.85 | 3.22% | 300,965 |
| Mar 11, 2026 | 19.59 | 19.59 | 18.78 | 19.23 | 19.23 | -0.62% | 428,321 |
| Mar 10, 2026 | 18.85 | 20.39 | 18.85 | 19.35 | 19.35 | 0.21% | 2,016,847 |
| Mar 9, 2026 | 19.77 | 19.77 | 18.77 | 19.31 | 19.31 | 1.05% | 866,848 |
| Mar 6, 2026 | 20.42 | 20.42 | 19.03 | 19.11 | 19.11 | -1.55% | 517,202 |
| Mar 5, 2026 | 19.50 | 19.74 | 19.23 | 19.41 | 19.41 | -0.46% | 292,226 |
| Mar 4, 2026 | 19.31 | 19.51 | 19.21 | 19.50 | 19.50 | 3.01% | 417,151 |
| Mar 3, 2026 | 20.31 | 20.31 | 18.35 | 18.93 | 18.93 | -5.26% | 245,216 |
| Mar 2, 2026 | 20.93 | 20.93 | 19.50 | 19.98 | 19.98 | 1.73% | 369,173 |
| Feb 27, 2026 | 19.20 | 20.55 | 19.20 | 19.64 | 19.64 | 2.77% | 297,610 |
| Feb 26, 2026 | 19.38 | 19.91 | 18.85 | 19.11 | 19.11 | -0.93% | 799,833 |
| Feb 25, 2026 | 19.43 | 19.66 | 19.15 | 19.29 | 19.29 | 0.05% | 1,195,682 |
| Feb 24, 2026 | 18.90 | 19.33 | 18.90 | 19.28 | 19.28 | 4.33% | 256,113 |
| Feb 23, 2026 | 19.29 | 19.29 | 18.48 | 18.48 | 18.48 | -0.91% | 223,406 |
| Feb 20, 2026 | 18.41 | 19.00 | 18.41 | 18.65 | 18.65 | 1.41% | 269,483 |
| Feb 19, 2026 | 18.60 | 18.89 | 18.26 | 18.39 | 18.39 | 2.00% | 270,833 |
| Feb 18, 2026 | 18.75 | 18.75 | 17.98 | 18.03 | 18.03 | 1.01% | 200,464 |
| Feb 17, 2026 | 18.20 | 18.43 | 17.34 | 17.85 | 17.85 | -1.71% | 1,002,531 |
| Feb 13, 2026 | 18.63 | 18.63 | 18.00 | 18.16 | 18.16 | -1.68% | 248,601 |
| Feb 12, 2026 | 18.50 | 18.72 | 17.70 | 18.47 | 18.47 | 3.76% | 564,831 |
| Feb 11, 2026 | 17.07 | 17.97 | 17.07 | 17.80 | 17.80 | 1.54% | 710,327 |
| Feb 10, 2026 | 16.87 | 17.78 | 16.87 | 17.53 | 17.53 | 2.34% | 712,707 |
| Feb 9, 2026 | 16.50 | 17.50 | 16.50 | 17.13 | 17.13 | 1.84% | 401,667 |
| Feb 6, 2026 | 15.70 | 16.98 | 15.70 | 16.82 | 16.82 | 2.31% | 842,516 |
| Feb 5, 2026 | 16.69 | 16.70 | 16.34 | 16.44 | 16.44 | -2.72% | 1,751,687 |
| Feb 4, 2026 | 16.75 | 17.45 | 16.64 | 16.90 | 16.90 | 3.43% | 1,055,168 |
| Feb 3, 2026 | 16.00 | 16.56 | 16.00 | 16.34 | 16.34 | -2.45% | 331,729 |
| Feb 2, 2026 | 16.67 | 16.90 | 16.60 | 16.75 | 16.75 | 1.82% | 288,284 |
| Jan 30, 2026 | 16.00 | 16.90 | 16.00 | 16.45 | 16.45 | 2.00% | 1,215,634 |
| Jan 29, 2026 | 15.81 | 16.16 | 15.72 | 16.13 | 16.13 | 2.01% | 657,875 |
| Jan 28, 2026 | 15.50 | 16.19 | 15.50 | 15.81 | 15.81 | -8.03% | 329,247 |
| Jan 27, 2026 | 16.40 | 17.20 | 16.40 | 17.19 | 17.19 | -3.10% | 200,581 |
| Jan 26, 2026 | 18.39 | 18.43 | 17.51 | 17.74 | 17.74 | -0.56% | 717,167 |
| Jan 23, 2026 | 17.30 | 18.00 | 17.30 | 17.84 | 17.84 | -1.00% | 551,526 |
| Jan 22, 2026 | 17.83 | 18.03 | 17.78 | 18.02 | 18.02 | 2.85% | 540,107 |
| Jan 21, 2026 | 18.04 | 18.04 | 17.30 | 17.52 | 17.52 | 1.33% | 2,390,787 |
| Jan 20, 2026 | 17.77 | 17.77 | 17.21 | 17.29 | 17.29 | -3.46% | 1,154,704 |
| Jan 16, 2026 | 18.69 | 18.69 | 17.79 | 17.91 | 17.91 | 0.90% | 575,138 |
| Jan 15, 2026 | 17.37 | 17.94 | 17.37 | 17.75 | 17.75 | 2.42% | 391,215 |
| Jan 14, 2026 | 17.60 | 17.60 | 17.00 | 17.33 | 17.33 | 1.40% | 499,643 |
| Jan 13, 2026 | 17.27 | 17.30 | 17.09 | 17.09 | 17.09 | 1.73% | 230,939 |
| Jan 12, 2026 | 17.26 | 17.26 | 15.96 | 16.80 | 16.80 | 0.78% | 543,609 |
| Jan 9, 2026 | 16.85 | 16.85 | 16.49 | 16.67 | 16.67 | 1.09% | 272,437 |
| Jan 8, 2026 | 16.05 | 16.58 | 15.43 | 16.49 | 16.49 | -0.78% | 407,449 |
| Jan 7, 2026 | 16.83 | 16.83 | 16.35 | 16.62 | 16.62 | 0.67% | 293,828 |
| Jan 6, 2026 | 16.30 | 16.73 | 16.05 | 16.51 | 16.51 | 3.58% | 289,844 |
| Jan 5, 2026 | 16.01 | 16.24 | 15.74 | 15.94 | 15.94 | 1.66% | 524,960 |
| Jan 2, 2026 | 15.84 | 15.84 | 15.56 | 15.68 | 15.68 | 1.16% | 495,655 |
| Dec 31, 2025 | 14.95 | 15.58 | 14.95 | 15.50 | 15.50 | -0.70% | 177,104 |
| Dec 30, 2025 | 15.02 | 15.94 | 15.02 | 15.61 | 15.61 | -0.38% | 626,366 |
| Dec 29, 2025 | 15.62 | 15.69 | 15.55 | 15.67 | 15.67 | 0.13% | 471,929 |
| Dec 26, 2025 | 16.25 | 16.25 | 15.52 | 15.65 | 15.65 | -0.06% | 532,283 |
| Dec 24, 2025 | 16.36 | 16.36 | 15.63 | 15.66 | 15.66 | -0.06% | 182,624 |
| Dec 23, 2025 | 15.41 | 15.86 | 15.41 | 15.67 | 15.67 | 1.42% | 398,494 |
| Dec 22, 2025 | 14.80 | 15.51 | 14.80 | 15.45 | 15.45 | 0.78% | 625,780 |
| Dec 19, 2025 | 14.63 | 15.38 | 14.63 | 15.33 | 15.33 | -0.52% | 392,440 |
| Dec 18, 2025 | 15.00 | 15.48 | 15.00 | 15.41 | 15.41 | 1.99% | 405,040 |
| Dec 17, 2025 | 14.79 | 15.37 | 14.79 | 15.11 | 15.11 | -1.82% | 461,251 |
| Dec 16, 2025 | 15.27 | 16.01 | 14.81 | 15.39 | 15.39 | -4.17% | 783,749 |
| Dec 15, 2025 | 15.70 | 16.07 | 15.70 | 16.06 | 16.06 | 5.31% | 547,283 |
| Dec 12, 2025 | 14.91 | 15.88 | 14.91 | 15.25 | 15.25 | 2.21% | 514,470 |
| Dec 11, 2025 | 14.40 | 15.15 | 14.22 | 14.92 | 14.92 | -3.49% | 536,692 |
| Dec 10, 2025 | 14.71 | 15.91 | 14.71 | 15.46 | 15.46 | 1.51% | 520,311 |
| Dec 9, 2025 | 15.31 | 15.34 | 15.23 | 15.23 | 15.23 | -0.78% | 335,095 |
| Dec 8, 2025 | 15.88 | 15.88 | 15.24 | 15.35 | 15.35 | -1.35% | 1,568,533 |
| Dec 5, 2025 | 14.90 | 15.88 | 14.90 | 15.56 | 15.56 | -0.26% | 608,474 |
| 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 |