Shin-Etsu Chemical Co., Ltd. (TYO:4063)
Japan
· Delayed Price · Currency is JPY 7,081.00
+132.00 (1.90%)
Apr 28, 2026, 3:30 PM JST
Shin-Etsu Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,049.00 | 7,082.00 | 6,940.00 | 7,081.00 | 7,081.00 | 1.90% | 8,604,800 |
| Apr 27, 2026 | 6,850.00 | 7,018.00 | 6,780.00 | 6,949.00 | 6,949.00 | 2.67% | 8,365,900 |
| Apr 24, 2026 | 6,804.00 | 6,847.00 | 6,722.00 | 6,768.00 | 6,768.00 | 1.56% | 5,016,200 |
| Apr 23, 2026 | 6,650.00 | 6,784.00 | 6,584.00 | 6,664.00 | 6,664.00 | 0.33% | 5,907,500 |
| Apr 22, 2026 | 6,710.00 | 6,742.00 | 6,634.00 | 6,642.00 | 6,642.00 | -1.35% | 6,503,000 |
| Apr 21, 2026 | 6,783.00 | 6,912.00 | 6,733.00 | 6,733.00 | 6,733.00 | -0.59% | 8,190,200 |
| Apr 20, 2026 | 6,847.00 | 6,886.00 | 6,730.00 | 6,773.00 | 6,773.00 | -1.94% | 9,389,000 |
| Apr 17, 2026 | 6,830.00 | 6,996.00 | 6,772.00 | 6,907.00 | 6,907.00 | -0.04% | 8,437,800 |
| Apr 16, 2026 | 6,750.00 | 6,944.00 | 6,654.00 | 6,910.00 | 6,910.00 | 1.48% | 8,265,500 |
| Apr 15, 2026 | 6,750.00 | 6,863.00 | 6,725.00 | 6,809.00 | 6,809.00 | 1.70% | 10,556,400 |
| Apr 14, 2026 | 6,696.00 | 6,696.00 | 6,573.00 | 6,695.00 | 6,695.00 | 0.50% | 6,472,300 |
| Apr 13, 2026 | 6,600.00 | 6,694.00 | 6,552.00 | 6,662.00 | 6,662.00 | 1.62% | 8,241,400 |
| Apr 10, 2026 | 6,558.00 | 6,614.00 | 6,490.00 | 6,556.00 | 6,556.00 | 0.77% | 6,428,200 |
| Apr 9, 2026 | 6,485.00 | 6,558.00 | 6,422.00 | 6,506.00 | 6,506.00 | 0.56% | 9,355,900 |
| Apr 8, 2026 | 6,674.00 | 6,733.00 | 6,383.00 | 6,470.00 | 6,470.00 | -1.58% | 18,412,500 |
| Apr 7, 2026 | 6,571.00 | 6,652.00 | 6,551.00 | 6,574.00 | 6,574.00 | 0.78% | 4,807,800 |
| Apr 6, 2026 | 6,466.00 | 6,613.00 | 6,438.00 | 6,523.00 | 6,523.00 | 1.13% | 5,253,100 |
| Apr 3, 2026 | 6,437.00 | 6,471.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.59% | 4,405,400 |
| Apr 2, 2026 | 6,508.00 | 6,545.00 | 6,316.00 | 6,412.00 | 6,412.00 | -1.43% | 7,241,600 |
| Apr 1, 2026 | 6,459.00 | 6,505.00 | 6,313.00 | 6,505.00 | 6,505.00 | 3.93% | 9,274,100 |
| Mar 31, 2026 | 6,176.00 | 6,390.00 | 6,157.00 | 6,259.00 | 6,259.00 | 0.68% | 12,978,800 |
| Mar 30, 2026 | 5,934.00 | 6,219.00 | 5,902.00 | 6,217.00 | 6,217.00 | 1.25% | 11,289,900 |
| Mar 27, 2026 | 6,200.00 | 6,245.00 | 6,125.00 | 6,140.00 | 6,087.00 | -2.40% | 10,144,400 |
| Mar 26, 2026 | 6,340.00 | 6,384.00 | 6,217.00 | 6,291.00 | 6,236.70 | -0.05% | 7,075,700 |
| Mar 25, 2026 | 6,347.00 | 6,404.00 | 6,217.00 | 6,294.00 | 6,239.67 | 3.86% | 8,538,900 |
| Mar 24, 2026 | 6,273.00 | 6,297.00 | 6,015.00 | 6,060.00 | 6,007.69 | -0.21% | 8,234,900 |
| Mar 23, 2026 | 5,991.00 | 6,116.00 | 5,840.00 | 6,073.00 | 6,020.58 | -4.71% | 17,076,600 |
| Mar 19, 2026 | 6,563.00 | 6,641.00 | 6,373.00 | 6,373.00 | 6,317.99 | -5.16% | 10,998,400 |
| Mar 18, 2026 | 6,531.00 | 6,740.00 | 6,504.00 | 6,720.00 | 6,661.99 | 4.46% | 8,883,400 |
| Mar 17, 2026 | 6,624.00 | 6,675.00 | 6,426.00 | 6,433.00 | 6,377.47 | -1.11% | 8,067,900 |
| Mar 16, 2026 | 6,553.00 | 6,570.00 | 6,451.00 | 6,505.00 | 6,448.85 | -0.40% | 9,079,200 |
| Mar 13, 2026 | 6,301.00 | 6,533.00 | 6,273.00 | 6,531.00 | 6,474.62 | 2.03% | 13,581,100 |
| Mar 12, 2026 | 6,150.00 | 6,418.00 | 6,127.00 | 6,401.00 | 6,345.75 | 4.08% | 12,674,600 |
| Mar 11, 2026 | 6,185.00 | 6,274.00 | 6,122.00 | 6,150.00 | 6,096.91 | 0.85% | 6,628,700 |
| Mar 10, 2026 | 6,018.00 | 6,167.00 | 5,985.00 | 6,098.00 | 6,045.36 | 2.14% | 11,025,600 |
| Mar 9, 2026 | 5,898.00 | 5,989.00 | 5,816.00 | 5,970.00 | 5,918.47 | -4.43% | 13,096,700 |
| Mar 6, 2026 | 6,126.00 | 6,288.00 | 6,055.00 | 6,247.00 | 6,193.08 | 0.34% | 8,743,300 |
| Mar 5, 2026 | 6,034.00 | 6,426.00 | 6,010.00 | 6,226.00 | 6,172.26 | 4.92% | 15,628,900 |
| Mar 4, 2026 | 6,000.00 | 6,116.00 | 5,860.00 | 5,934.00 | 5,882.78 | -2.99% | 9,919,800 |
| Mar 3, 2026 | 6,223.00 | 6,319.00 | 6,070.00 | 6,117.00 | 6,064.20 | -3.26% | 9,427,300 |
| Mar 2, 2026 | 6,140.00 | 6,323.00 | 6,073.00 | 6,323.00 | 6,268.42 | 2.51% | 9,560,500 |
| Feb 27, 2026 | 6,003.00 | 6,187.00 | 5,985.00 | 6,168.00 | 6,114.76 | 3.18% | 10,708,600 |
| Feb 26, 2026 | 5,981.00 | 6,038.00 | 5,938.00 | 5,978.00 | 5,926.40 | 0.74% | 6,815,000 |
| Feb 25, 2026 | 6,006.00 | 6,019.00 | 5,854.00 | 5,934.00 | 5,882.78 | 0.07% | 9,617,100 |
| Feb 24, 2026 | 5,665.00 | 5,970.00 | 5,632.00 | 5,930.00 | 5,878.81 | 3.13% | 9,451,300 |
| Feb 20, 2026 | 5,680.00 | 5,769.00 | 5,627.00 | 5,750.00 | 5,700.37 | 0.09% | 5,914,500 |
| Feb 19, 2026 | 5,640.00 | 5,752.00 | 5,620.00 | 5,745.00 | 5,695.41 | 3.46% | 7,383,800 |
| Feb 18, 2026 | 5,470.00 | 5,586.00 | 5,458.00 | 5,553.00 | 5,505.07 | 2.40% | 5,051,300 |
| Feb 17, 2026 | 5,497.00 | 5,502.00 | 5,373.00 | 5,423.00 | 5,376.19 | -3.47% | 6,809,300 |
| Feb 16, 2026 | 5,526.00 | 5,618.00 | 5,475.00 | 5,618.00 | 5,569.51 | 2.16% | 6,536,400 |
| Feb 13, 2026 | 5,721.00 | 5,723.00 | 5,493.00 | 5,499.00 | 5,451.53 | -4.22% | 14,912,500 |
| Feb 12, 2026 | 5,400.00 | 5,741.00 | 5,383.00 | 5,741.00 | 5,691.44 | 5.36% | 29,186,300 |
| Feb 10, 2026 | 5,354.00 | 5,483.00 | 5,350.00 | 5,449.00 | 5,401.96 | 3.34% | 9,816,800 |
| Feb 9, 2026 | 5,217.00 | 5,311.00 | 5,191.00 | 5,273.00 | 5,227.48 | 3.31% | 14,982,300 |
| Feb 6, 2026 | 5,122.00 | 5,159.00 | 5,083.00 | 5,104.00 | 5,059.94 | -1.45% | 8,063,500 |
| Feb 5, 2026 | 5,222.00 | 5,309.00 | 5,179.00 | 5,179.00 | 5,134.30 | -0.77% | 12,929,100 |
| Feb 4, 2026 | 5,130.00 | 5,279.00 | 5,109.00 | 5,219.00 | 5,173.95 | 1.68% | 13,929,000 |
| Feb 3, 2026 | 5,195.00 | 5,195.00 | 5,102.00 | 5,133.00 | 5,088.69 | 0.12% | 7,707,400 |
| Feb 2, 2026 | 5,222.00 | 5,266.00 | 5,063.00 | 5,127.00 | 5,082.74 | -0.04% | 9,389,600 |
| Jan 30, 2026 | 4,994.00 | 5,129.00 | 4,954.00 | 5,129.00 | 5,084.73 | 4.50% | 11,111,900 |
| Jan 29, 2026 | 4,865.00 | 4,978.00 | 4,812.00 | 4,908.00 | 4,865.63 | 0.88% | 16,997,000 |
| Jan 28, 2026 | 4,978.00 | 5,055.00 | 4,852.00 | 4,865.00 | 4,823.01 | -11.16% | 29,925,500 |
| Jan 27, 2026 | 5,426.00 | 5,486.00 | 5,293.00 | 5,476.00 | 5,428.73 | 0.50% | 7,533,400 |
| Jan 26, 2026 | 5,471.00 | 5,479.00 | 5,362.00 | 5,449.00 | 5,401.96 | -3.23% | 8,000,300 |
| Jan 23, 2026 | 5,690.00 | 5,691.00 | 5,595.00 | 5,631.00 | 5,582.39 | -0.35% | 3,403,500 |
| Jan 22, 2026 | 5,545.00 | 5,704.00 | 5,535.00 | 5,651.00 | 5,602.22 | 2.95% | 6,519,700 |
| Jan 21, 2026 | 5,435.00 | 5,583.00 | 5,434.00 | 5,489.00 | 5,441.62 | -1.01% | 5,952,400 |
| Jan 20, 2026 | 5,600.00 | 5,645.00 | 5,545.00 | 5,545.00 | 5,497.14 | -2.72% | 5,347,800 |
| Jan 19, 2026 | 5,600.00 | 5,707.00 | 5,545.00 | 5,700.00 | 5,650.80 | 0.18% | 5,877,400 |
| Jan 16, 2026 | 5,655.00 | 5,717.00 | 5,613.00 | 5,690.00 | 5,640.88 | 0.62% | 7,117,000 |
| Jan 15, 2026 | 5,526.00 | 5,798.00 | 5,521.00 | 5,655.00 | 5,606.19 | 1.86% | 11,432,600 |
| Jan 14, 2026 | 5,458.00 | 5,590.00 | 5,425.00 | 5,552.00 | 5,504.08 | 1.98% | 9,388,400 |
| Jan 13, 2026 | 5,326.00 | 5,460.00 | 5,292.00 | 5,444.00 | 5,397.01 | 6.45% | 11,485,200 |
| Jan 9, 2026 | 5,135.00 | 5,183.00 | 5,088.00 | 5,114.00 | 5,069.86 | 1.57% | 7,061,700 |
| Jan 8, 2026 | 5,103.00 | 5,123.00 | 5,014.00 | 5,035.00 | 4,991.54 | -3.99% | 9,244,300 |
| Jan 7, 2026 | 5,244.00 | 5,280.00 | 5,170.00 | 5,244.00 | 5,198.73 | 0.34% | 8,190,700 |
| Jan 6, 2026 | 5,035.00 | 5,233.00 | 5,035.00 | 5,226.00 | 5,180.89 | 5.70% | 11,480,400 |
| Jan 5, 2026 | 4,976.00 | 5,019.00 | 4,934.00 | 4,944.00 | 4,901.32 | 1.46% | 5,803,300 |
| Dec 30, 2025 | 4,851.00 | 4,890.00 | 4,830.00 | 4,873.00 | 4,830.94 | -0.73% | 4,423,800 |
| Dec 29, 2025 | 4,896.00 | 4,944.00 | 4,883.00 | 4,909.00 | 4,866.63 | 0.31% | 3,118,500 |
| Dec 26, 2025 | 4,944.00 | 4,953.00 | 4,881.00 | 4,894.00 | 4,851.76 | -0.97% | 2,891,400 |
| Dec 25, 2025 | 4,921.00 | 4,942.00 | 4,899.00 | 4,942.00 | 4,899.34 | 0.73% | 1,750,100 |
| Dec 24, 2025 | 4,920.00 | 4,953.00 | 4,895.00 | 4,906.00 | 4,863.65 | 0.29% | 2,918,300 |
| Dec 23, 2025 | 4,870.00 | 4,912.00 | 4,862.00 | 4,892.00 | 4,849.77 | 0.93% | 3,699,200 |
| Dec 22, 2025 | 4,819.00 | 4,872.00 | 4,787.00 | 4,847.00 | 4,805.16 | 1.23% | 3,477,800 |
| Dec 19, 2025 | 4,823.00 | 4,830.00 | 4,784.00 | 4,788.00 | 4,746.67 | - | 5,857,500 |
| Dec 18, 2025 | 4,788.00 | 4,793.00 | 4,719.00 | 4,788.00 | 4,746.67 | 0.40% | 4,358,500 |
| Dec 17, 2025 | 4,797.00 | 4,812.00 | 4,769.00 | 4,769.00 | 4,727.83 | -0.10% | 4,184,700 |
| Dec 16, 2025 | 4,839.00 | 4,864.00 | 4,761.00 | 4,774.00 | 4,732.79 | -4.12% | 6,434,500 |
| Dec 15, 2025 | 4,837.00 | 4,994.00 | 4,809.00 | 4,979.00 | 4,936.02 | 2.96% | 10,419,200 |
| Dec 12, 2025 | 4,705.00 | 4,842.00 | 4,696.00 | 4,836.00 | 4,794.26 | 4.90% | 8,596,200 |
| Dec 11, 2025 | 4,823.00 | 4,830.00 | 4,610.00 | 4,610.00 | 4,570.21 | -3.94% | 7,171,700 |
| Dec 10, 2025 | 4,800.00 | 4,855.00 | 4,785.00 | 4,799.00 | 4,757.58 | 0.25% | 4,098,800 |
| Dec 9, 2025 | 4,781.00 | 4,838.00 | 4,733.00 | 4,787.00 | 4,745.68 | -0.48% | 5,119,000 |
| Dec 8, 2025 | 4,785.00 | 4,825.00 | 4,777.00 | 4,810.00 | 4,768.48 | 0.04% | 3,420,900 |
| Dec 5, 2025 | 4,765.00 | 4,859.00 | 4,764.00 | 4,808.00 | 4,766.50 | -1.23% | 6,101,400 |
| Dec 4, 2025 | 4,696.00 | 4,868.00 | 4,693.00 | 4,868.00 | 4,825.98 | 3.93% | 7,644,700 |
| Dec 3, 2025 | 4,703.00 | 4,740.00 | 4,633.00 | 4,684.00 | 4,643.57 | -0.89% | 5,912,800 |
| Dec 2, 2025 | 4,657.00 | 4,747.00 | 4,656.00 | 4,726.00 | 4,685.21 | 1.50% | 5,435,700 |
| Dec 1, 2025 | 4,691.00 | 4,717.00 | 4,641.00 | 4,656.00 | 4,615.81 | -0.98% | 4,659,300 |