Skip to main content
Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan flag Japan · Delayed Price · Currency is JPY
4,808.00
-60.00 (-1.23%)
At close: Dec 5, 2025

Shin-Etsu Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20255,258.005,258.005,115.005,185.005,185.003.06%10,358,600
Oct 3, 20254,884.005,046.004,883.005,031.005,031.003.22%10,548,800
Oct 2, 20254,860.004,909.004,824.004,874.004,874.000.76%7,341,500
Oct 1, 20254,830.004,864.004,712.004,837.004,837.00-0.33%7,225,900
Sep 30, 20254,826.004,862.004,770.004,853.004,853.001.57%8,746,000
Sep 29, 20254,798.004,808.004,742.004,778.004,778.00-0.50%6,575,700
Sep 26, 20254,758.004,842.004,748.004,802.004,749.000.88%9,733,200
Sep 25, 20254,776.004,779.004,712.004,760.004,707.460.49%7,823,800
Sep 24, 20254,667.004,770.004,656.004,737.004,684.720.49%7,463,000
Sep 22, 20254,618.004,736.004,611.004,714.004,661.971.77%7,109,000
Sep 19, 20254,660.004,785.004,590.004,632.004,580.880.92%21,108,700
Sep 18, 20254,534.004,604.004,516.004,590.004,539.340.99%5,574,600
Sep 17, 20254,528.004,561.004,512.004,545.004,494.840.18%6,018,000
Sep 16, 20254,416.004,539.004,412.004,537.004,486.922.74%10,258,000
Sep 12, 20254,451.004,453.004,408.004,416.004,367.260.07%8,829,400
Sep 11, 20254,409.004,432.004,390.004,413.004,364.290.09%7,300,300
Sep 10, 20254,400.004,414.004,378.004,409.004,360.34-0.25%6,646,400
Sep 9, 20254,449.004,467.004,415.004,420.004,371.22-0.38%4,528,100
Sep 8, 20254,448.004,463.004,419.004,437.004,388.030.77%6,028,500
Sep 5, 20254,416.004,431.004,398.004,403.004,354.40-0.41%7,827,900
Sep 4, 20254,438.004,448.004,408.004,421.004,372.21-0.99%5,886,900
Sep 3, 20254,491.004,515.004,465.004,465.004,415.72-1.17%7,239,700
Sep 2, 20254,545.004,573.004,518.004,518.004,468.13-0.24%4,370,600
Sep 1, 20254,550.004,559.004,502.004,529.004,479.01-0.61%4,515,200
Aug 29, 20254,595.004,601.004,557.004,557.004,506.70-0.87%4,386,900
Aug 28, 20254,582.004,611.004,566.004,597.004,546.260.09%6,058,600
Aug 27, 20254,600.004,614.004,576.004,593.004,542.31-0.65%4,692,100
Aug 26, 20254,590.004,670.004,581.004,623.004,571.98-0.60%16,349,900
Aug 25, 20254,567.004,657.004,560.004,651.004,599.673.15%7,715,500
Aug 22, 20254,545.004,568.004,490.004,509.004,459.23-2.06%7,894,500
Aug 21, 20254,599.004,640.004,584.004,604.004,553.19-0.50%4,778,500
Aug 20, 20254,588.004,653.004,578.004,627.004,575.93-0.26%4,878,500
Aug 19, 20254,623.004,662.004,614.004,639.004,587.80-0.02%4,890,800
Aug 18, 20254,645.004,670.004,621.004,640.004,588.790.26%5,249,400
Aug 15, 20254,570.004,640.004,556.004,628.004,576.921.54%6,320,000
Aug 14, 20254,545.004,615.004,537.004,558.004,507.690.73%9,054,500
Aug 13, 20254,463.004,536.004,432.004,525.004,475.061.39%8,115,500
Aug 12, 20254,439.004,507.004,422.004,463.004,413.740.54%7,867,700
Aug 8, 20254,422.004,447.004,377.004,439.004,390.010.38%7,420,600
Aug 7, 20254,370.004,424.004,358.004,422.004,373.190.98%5,717,700
Aug 6, 20254,335.004,386.004,334.004,379.004,330.671.01%6,291,400
Aug 5, 20254,346.004,363.004,322.004,335.004,287.15-0.25%5,775,000
Aug 4, 20254,280.004,346.004,280.004,346.004,298.03-0.44%7,602,000
Aug 1, 20254,395.004,403.004,355.004,365.004,316.82-0.68%8,159,600
Jul 31, 20254,381.004,403.004,369.004,395.004,346.490.07%8,361,000
Jul 30, 20254,392.004,420.004,378.004,392.004,343.53-7,133,300
Jul 29, 20254,424.004,456.004,378.004,392.004,343.53-1.96%12,216,700
Jul 28, 20254,545.004,560.004,475.004,480.004,430.55-1.10%11,478,100
Jul 25, 20254,525.004,577.004,472.004,530.004,480.00-9.45%38,386,500
Jul 24, 20255,053.005,056.004,952.005,003.004,947.781.83%8,901,700
Jul 23, 20254,880.004,952.004,802.004,913.004,858.773.72%12,927,200
Jul 22, 20254,731.004,770.004,694.004,737.004,684.721.20%6,061,900
Jul 18, 20254,670.004,695.004,660.004,681.004,629.340.41%3,985,900
Jul 17, 20254,601.004,673.004,592.004,662.004,610.551.04%4,269,000
Jul 16, 20254,669.004,682.004,612.004,614.004,563.07-0.50%4,991,500
Jul 15, 20254,661.004,669.004,623.004,637.004,585.82-0.43%4,244,800
Jul 14, 20254,649.004,699.004,649.004,657.004,605.60-0.81%4,314,100
Jul 11, 20254,720.004,727.004,671.004,695.004,643.180.97%6,152,000
Jul 10, 20254,700.004,702.004,641.004,650.004,598.68-1.57%8,248,300