Skip to main content
Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan flag Japan · Delayed Price · Currency is JPY
2,010.00
-103.00 (-4.87%)
At close: Mar 9, 2026

Shin-Etsu Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,995.002,019.001,961.002,010.002,010.00-4.87%219,800
Mar 6, 20262,090.002,113.002,073.002,113.002,113.000.14%103,000
Mar 5, 20262,110.002,138.002,084.002,110.002,110.003.58%137,100
Mar 4, 20262,050.002,105.002,002.002,037.002,037.00-5.61%283,800
Mar 3, 20262,201.002,237.002,143.002,158.002,158.00-2.88%177,000
Mar 2, 20262,165.002,224.002,159.002,222.002,222.00-0.58%169,500
Feb 27, 20262,196.002,243.002,182.002,235.002,235.001.92%141,900
Feb 26, 20262,199.002,220.002,188.002,193.002,193.000.83%142,400
Feb 25, 20262,202.002,202.002,175.002,175.002,175.00-0.32%94,200
Feb 24, 20262,143.002,182.002,131.002,182.002,182.001.63%124,200
Feb 20, 20262,138.002,148.002,125.002,147.002,147.00-0.69%97,100
Feb 19, 20262,129.002,164.002,121.002,162.002,162.001.74%77,700
Feb 18, 20262,105.002,133.002,095.002,125.002,125.001.72%100,500
Feb 17, 20262,089.002,102.002,076.002,089.002,089.00-0.76%102,000
Feb 16, 20262,075.002,111.002,065.002,105.002,105.001.45%138,800
Feb 13, 20262,115.002,130.002,068.002,075.002,075.00-2.95%119,500
Feb 12, 20262,110.002,143.002,104.002,138.002,138.001.66%183,800
Feb 10, 20262,100.002,111.002,089.002,103.002,103.000.77%114,200
Feb 9, 20262,080.002,099.002,056.002,087.002,087.001.90%158,100
Feb 6, 20262,031.002,055.002,005.002,048.002,048.000.69%102,100
Feb 5, 20262,062.002,064.002,034.002,034.002,034.00-0.05%100,600
Feb 4, 20262,035.002,056.002,022.002,035.002,035.000.10%186,100
Feb 3, 20262,020.002,035.002,007.002,033.002,033.002.11%122,500
Feb 2, 20262,008.002,043.001,986.001,991.001,991.00-1.29%210,800
Jan 30, 20262,005.002,025.001,985.002,017.002,017.000.45%177,000
Jan 29, 20261,979.002,043.001,961.002,008.002,008.001.11%241,100
Jan 28, 20262,021.002,036.001,986.001,986.001,986.00-3.73%303,200
Jan 27, 20262,010.002,079.002,000.002,063.002,063.00-1.53%458,400
Jan 26, 20262,124.002,134.002,092.002,095.002,095.00-2.24%304,500
Jan 23, 20262,151.002,165.002,143.002,143.002,143.00-0.60%102,200
Jan 22, 20262,146.002,173.002,123.002,156.002,156.002.28%145,100
Jan 21, 20262,073.002,115.002,071.002,108.002,108.000.09%125,500
Jan 20, 20262,121.002,130.002,106.002,106.002,106.00-1.63%110,500
Jan 19, 20262,140.002,150.002,099.002,141.002,141.000.05%109,500
Jan 16, 20262,100.002,141.002,093.002,140.002,140.001.47%130,600
Jan 15, 20262,086.002,118.002,084.002,109.002,109.000.43%143,100
Jan 14, 20262,089.002,109.002,087.002,100.002,100.000.86%150,300
Jan 13, 20262,093.002,094.002,060.002,082.002,082.001.71%192,100
Jan 9, 20262,068.002,074.002,046.002,047.002,047.00-0.20%91,000
Jan 8, 20262,075.002,090.002,051.002,051.002,051.00-1.63%139,400
Jan 7, 20262,056.002,109.002,048.002,085.002,085.001.41%176,900
Jan 6, 20262,016.002,062.002,012.002,056.002,056.002.70%139,200
Jan 5, 20262,014.002,019.001,996.002,002.002,002.00-83,400
Dec 30, 20252,008.002,012.001,990.002,002.002,002.00-0.30%79,700
Dec 29, 20251,988.002,009.001,981.002,008.002,008.001.01%84,100
Dec 26, 20251,996.002,001.001,975.001,988.001,988.00-0.20%72,000
Dec 25, 20251,993.001,999.001,984.001,992.001,992.000.05%39,100
Dec 24, 20252,000.002,009.001,980.001,991.001,991.00-0.65%63,900
Dec 23, 20252,004.002,014.001,996.002,004.002,004.00-52,900
Dec 22, 20251,970.002,012.001,970.002,004.002,004.002.24%116,000
Dec 19, 20251,946.001,964.001,942.001,960.001,960.000.77%93,400
Dec 18, 20251,948.001,956.001,930.001,945.001,945.00-0.21%75,800
Dec 17, 20251,955.001,955.001,926.001,949.001,949.000.10%72,800
Dec 16, 20251,999.002,009.001,942.001,947.001,947.00-2.36%101,700
Dec 15, 20251,981.001,999.001,972.001,994.001,994.000.66%88,900
Dec 12, 20251,970.001,981.001,964.001,981.001,981.001.64%92,700
Dec 11, 20251,969.001,980.001,941.001,949.001,949.000.21%139,300
Dec 10, 20251,961.001,974.001,938.001,945.001,945.00-0.51%109,300
Dec 9, 20251,943.001,960.001,938.001,955.001,955.00-0.05%96,100
Dec 8, 20251,915.001,957.001,915.001,956.001,956.002.46%114,200
Dec 5, 20251,922.001,937.001,905.001,909.001,909.00-1.90%72,900
Dec 4, 20251,910.001,949.001,904.001,946.001,946.002.15%111,100
Dec 3, 20251,930.001,931.001,905.001,905.001,905.00-1.24%98,600
Dec 2, 20251,955.001,959.001,924.001,929.001,929.00-0.72%111,300
Dec 1, 20251,945.001,961.001,937.001,943.001,943.000.21%113,300
Nov 28, 20251,969.001,969.001,929.001,939.001,939.00-0.56%147,400
Nov 27, 20251,930.001,964.001,930.001,950.001,950.002.09%251,100
Nov 26, 20251,908.001,920.001,898.001,910.001,910.001.33%119,400
Nov 25, 20251,930.001,932.001,885.001,885.001,885.00-2.13%141,000
Nov 21, 20251,870.001,926.001,870.001,926.001,926.002.07%192,100
Nov 20, 20251,875.001,911.001,868.001,887.001,887.002.22%142,300
Nov 19, 20251,845.001,870.001,826.001,846.001,846.00-0.05%144,900
Nov 18, 20251,892.001,904.001,838.001,847.001,847.00-2.38%123,300
Nov 17, 20251,885.001,896.001,874.001,892.001,892.00-0.16%81,700
Nov 14, 20251,877.001,911.001,875.001,895.001,895.00-0.32%110,700
Nov 13, 20251,900.001,910.001,884.001,901.001,901.000.90%164,300
Nov 12, 20251,877.001,892.001,865.001,884.001,884.000.37%167,200
Nov 11, 20251,905.001,910.001,862.001,877.001,877.00-0.32%153,100
Nov 10, 20251,866.001,884.001,859.001,883.001,883.001.35%150,600
Nov 7, 20251,830.001,865.001,828.001,858.001,858.000.22%235,300
Nov 6, 20251,859.001,868.001,848.001,854.001,854.00-0.11%159,600
Nov 5, 20251,887.001,893.001,815.001,856.001,856.00-2.83%223,000
Nov 4, 20251,933.001,935.001,902.001,910.001,910.00-1.19%245,100
Oct 31, 20251,898.001,933.001,894.001,933.001,933.002.44%347,200
Oct 30, 20251,866.001,896.001,862.001,887.001,887.001.23%221,000
Oct 29, 20251,880.001,885.001,860.001,864.001,864.00-0.75%243,100
Oct 28, 20251,903.001,908.001,876.001,878.001,878.00-1.98%294,000
Oct 27, 20251,900.001,933.001,893.001,916.001,916.000.26%542,700
Oct 24, 20251,912.001,931.001,880.001,911.001,911.00-4.21%1,072,500
Oct 23, 20251,985.001,995.001,938.001,995.001,995.000.86%546,200
Oct 22, 20251,963.001,982.001,938.001,978.001,978.002.28%259,100
Oct 21, 20251,916.001,960.001,915.001,934.001,934.000.57%186,800
Oct 20, 20251,915.001,925.001,900.001,923.001,923.001.42%107,100
Oct 17, 20251,901.001,911.001,886.001,896.001,896.00-1.40%114,700
Oct 16, 20251,921.001,933.001,909.001,923.001,923.000.47%118,400
Oct 15, 20251,903.001,919.001,889.001,914.001,914.001.65%71,400
Oct 14, 20251,855.001,912.001,855.001,883.001,883.00-0.42%172,700
Oct 10, 20251,935.001,936.001,884.001,891.001,891.00-3.32%121,900
Oct 9, 20251,946.001,956.001,934.001,956.001,956.001.35%74,900
Oct 8, 20251,949.001,959.001,929.001,930.001,930.00-1.43%128,400