Skip to main content
Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan flag Japan · Delayed Price · Currency is JPY
5,970.00
-277.00 (-4.43%)
At close: Mar 9, 2026

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,126.006,288.006,055.006,247.006,247.000.34%8,743,300
Mar 5, 20266,034.006,426.006,010.006,226.006,226.004.92%15,628,900
Mar 4, 20266,000.006,116.005,860.005,934.005,934.00-2.99%9,919,800
Mar 3, 20266,223.006,319.006,070.006,117.006,117.00-3.26%9,427,300
Mar 2, 20266,140.006,323.006,073.006,323.006,323.002.51%9,560,500
Feb 27, 20266,003.006,187.005,985.006,168.006,168.003.18%10,708,600
Feb 26, 20265,981.006,038.005,938.005,978.005,978.000.74%6,815,000
Feb 25, 20266,006.006,019.005,854.005,934.005,934.000.07%9,617,100
Feb 24, 20265,665.005,970.005,632.005,930.005,930.003.13%9,451,300
Feb 20, 20265,680.005,769.005,627.005,750.005,750.000.09%5,914,500
Feb 19, 20265,640.005,752.005,620.005,745.005,745.003.46%7,383,800
Feb 18, 20265,470.005,586.005,458.005,553.005,553.002.40%5,051,300
Feb 17, 20265,497.005,502.005,373.005,423.005,423.00-3.47%6,809,300
Feb 16, 20265,526.005,618.005,475.005,618.005,618.002.16%6,536,400
Feb 13, 20265,721.005,723.005,493.005,499.005,499.00-4.22%14,912,500
Feb 12, 20265,400.005,741.005,383.005,741.005,741.005.36%29,186,300
Feb 10, 20265,354.005,483.005,350.005,449.005,449.003.34%9,816,800
Feb 9, 20265,217.005,311.005,191.005,273.005,273.003.31%14,982,300
Feb 6, 20265,122.005,159.005,083.005,104.005,104.00-1.45%8,063,500
Feb 5, 20265,222.005,309.005,179.005,179.005,179.00-0.77%12,929,100
Feb 4, 20265,130.005,279.005,109.005,219.005,219.001.68%13,929,000
Feb 3, 20265,195.005,195.005,102.005,133.005,133.000.12%7,707,400
Feb 2, 20265,222.005,266.005,063.005,127.005,127.00-0.04%9,389,600
Jan 30, 20264,994.005,129.004,954.005,129.005,129.004.50%11,111,900
Jan 29, 20264,865.004,978.004,812.004,908.004,908.000.88%16,997,000
Jan 28, 20264,978.005,055.004,852.004,865.004,865.00-11.16%29,925,500
Jan 27, 20265,426.005,486.005,293.005,476.005,476.000.50%7,533,400
Jan 26, 20265,471.005,479.005,362.005,449.005,449.00-3.23%8,000,300
Jan 23, 20265,690.005,691.005,595.005,631.005,631.00-0.35%3,403,500
Jan 22, 20265,545.005,704.005,535.005,651.005,651.002.95%6,519,700
Jan 21, 20265,435.005,583.005,434.005,489.005,489.00-1.01%5,952,400
Jan 20, 20265,600.005,645.005,545.005,545.005,545.00-2.72%5,347,800
Jan 19, 20265,600.005,707.005,545.005,700.005,700.000.18%5,877,400
Jan 16, 20265,655.005,717.005,613.005,690.005,690.000.62%7,117,000
Jan 15, 20265,526.005,798.005,521.005,655.005,655.001.86%11,432,600
Jan 14, 20265,458.005,590.005,425.005,552.005,552.001.98%9,388,400
Jan 13, 20265,326.005,460.005,292.005,444.005,444.006.45%11,485,200
Jan 9, 20265,135.005,183.005,088.005,114.005,114.001.57%7,061,700
Jan 8, 20265,103.005,123.005,014.005,035.005,035.00-3.99%9,244,300
Jan 7, 20265,244.005,280.005,170.005,244.005,244.000.34%8,190,700
Jan 6, 20265,035.005,233.005,035.005,226.005,226.005.70%11,480,400
Jan 5, 20264,976.005,019.004,934.004,944.004,944.001.46%5,803,300
Dec 30, 20254,851.004,890.004,830.004,873.004,873.00-0.73%4,423,800
Dec 29, 20254,896.004,944.004,883.004,909.004,909.000.31%3,118,500
Dec 26, 20254,944.004,953.004,881.004,894.004,894.00-0.97%2,891,400
Dec 25, 20254,921.004,942.004,899.004,942.004,942.000.73%1,750,100
Dec 24, 20254,920.004,953.004,895.004,906.004,906.000.29%2,918,300
Dec 23, 20254,870.004,912.004,862.004,892.004,892.000.93%3,699,200
Dec 22, 20254,819.004,872.004,787.004,847.004,847.001.23%3,477,800
Dec 19, 20254,823.004,830.004,784.004,788.004,788.00-5,857,500
Dec 18, 20254,788.004,793.004,719.004,788.004,788.000.40%4,358,500
Dec 17, 20254,797.004,812.004,769.004,769.004,769.00-0.10%4,184,700
Dec 16, 20254,839.004,864.004,761.004,774.004,774.00-4.12%6,434,500
Dec 15, 20254,837.004,994.004,809.004,979.004,979.002.96%10,419,200
Dec 12, 20254,705.004,842.004,696.004,836.004,836.004.90%8,596,200
Dec 11, 20254,823.004,830.004,610.004,610.004,610.00-3.94%7,171,700
Dec 10, 20254,800.004,855.004,785.004,799.004,799.000.25%4,098,800
Dec 9, 20254,781.004,838.004,733.004,787.004,787.00-0.48%5,119,000
Dec 8, 20254,785.004,825.004,777.004,810.004,810.000.04%3,420,900
Dec 5, 20254,765.004,859.004,764.004,808.004,808.00-1.23%6,101,400
Dec 4, 20254,696.004,868.004,693.004,868.004,868.003.93%7,644,700
Dec 3, 20254,703.004,740.004,633.004,684.004,684.00-0.89%5,912,800
Dec 2, 20254,657.004,747.004,656.004,726.004,726.001.50%5,435,700
Dec 1, 20254,691.004,717.004,641.004,656.004,656.00-0.98%4,659,300
Nov 28, 20254,643.004,702.004,631.004,702.004,702.001.25%3,904,300
Nov 27, 20254,639.004,658.004,617.004,644.004,644.000.58%4,149,100
Nov 26, 20254,560.004,642.004,530.004,617.004,617.002.83%6,270,200
Nov 25, 20254,542.004,553.004,472.004,490.004,490.00-0.22%6,746,300
Nov 21, 20254,368.004,515.004,366.004,500.004,500.001.49%11,423,400
Nov 20, 20254,455.004,491.004,421.004,434.004,434.000.07%5,805,400
Nov 19, 20254,492.004,494.004,431.004,431.004,431.00-1.09%6,352,500
Nov 18, 20254,570.004,585.004,480.004,480.004,480.00-3.24%8,063,900
Nov 17, 20254,618.004,653.004,608.004,630.004,630.00-0.24%3,738,800
Nov 14, 20254,639.004,665.004,608.004,641.004,641.00-0.04%5,357,000
Nov 13, 20254,643.004,661.004,617.004,643.004,643.001.00%4,282,000
Nov 12, 20254,600.004,638.004,566.004,597.004,597.000.68%6,632,000
Nov 11, 20254,574.004,588.004,551.004,566.004,566.000.33%4,076,400
Nov 10, 20254,571.004,573.004,521.004,551.004,551.000.49%3,727,400
Nov 7, 20254,505.004,540.004,493.004,529.004,529.000.51%4,654,100
Nov 6, 20254,570.004,581.004,506.004,506.004,506.00-1.25%6,657,900
Nov 5, 20254,605.004,650.004,528.004,563.004,563.00-1.74%10,192,400
Nov 4, 20254,598.004,658.004,587.004,644.004,644.00-0.24%7,709,000
Oct 31, 20254,668.004,687.004,606.004,655.004,655.001.22%9,071,000
Oct 30, 20254,620.004,633.004,562.004,599.004,599.00-0.65%8,644,800
Oct 29, 20254,673.004,695.004,623.004,629.004,629.00-0.92%6,846,900
Oct 28, 20254,734.004,764.004,668.004,672.004,672.00-1.12%8,112,400
Oct 27, 20254,835.004,932.004,725.004,725.004,725.00-3.67%13,987,100
Oct 24, 20254,913.004,929.004,876.004,905.004,905.000.10%4,930,500
Oct 23, 20254,897.004,904.004,836.004,900.004,900.00-0.81%4,774,800
Oct 22, 20254,932.004,961.004,911.004,940.004,940.000.35%4,705,800
Oct 21, 20254,905.004,975.004,896.004,923.004,923.000.98%5,701,000
Oct 20, 20254,946.004,946.004,875.004,875.004,875.00-0.45%5,571,100
Oct 17, 20254,920.004,958.004,879.004,897.004,897.00-1.61%5,716,000
Oct 16, 20255,017.005,029.004,957.004,977.004,977.00-0.34%5,169,400
Oct 15, 20255,045.005,053.004,972.004,994.004,994.00-0.46%5,916,900
Oct 14, 20254,933.005,089.004,924.005,017.005,017.00-0.06%10,273,900
Oct 10, 20255,140.005,154.005,009.005,020.005,020.00-2.30%7,367,400
Oct 9, 20255,127.005,152.005,101.005,138.005,138.000.94%5,507,900
Oct 8, 20255,179.005,186.005,090.005,090.005,090.00-2.21%7,531,000
Oct 7, 20255,212.005,263.005,185.005,205.005,205.000.39%8,526,000