Skip to main content
Shin-Etsu Polymer Co.,Ltd. (TYO:7970)
Japan flag Japan · Delayed Price · Currency is JPY
2,104.00
-52.00 (-2.41%)
Apr 28, 2026, 3:30 PM JST

Shin-Etsu Polymer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,057.002,114.001,999.002,104.002,104.00-2.41%451,600
Apr 27, 20262,129.002,170.002,096.002,156.002,156.003.21%419,400
Apr 24, 20262,076.002,116.002,076.002,089.002,089.000.63%98,500
Apr 23, 20262,120.002,142.002,064.002,076.002,076.00-3.13%133,500
Apr 22, 20262,140.002,153.002,116.002,143.002,143.00-0.60%162,600
Apr 21, 20262,126.002,167.002,117.002,156.002,156.000.56%202,500
Apr 20, 20262,105.002,144.002,089.002,144.002,144.002.49%194,100
Apr 17, 20262,136.002,138.002,078.002,092.002,092.00-3.28%186,700
Apr 16, 20262,162.002,173.002,151.002,163.002,163.000.65%102,300
Apr 15, 20262,166.002,193.002,136.002,149.002,149.000.09%133,700
Apr 14, 20262,145.002,153.002,130.002,147.002,147.000.47%135,300
Apr 13, 20262,120.002,147.002,112.002,137.002,137.000.52%123,600
Apr 10, 20262,099.002,135.002,098.002,126.002,126.001.77%136,800
Apr 9, 20262,107.002,115.002,086.002,089.002,089.00-0.76%119,400
Apr 8, 20262,111.002,112.002,082.002,105.002,105.003.34%126,300
Apr 7, 20262,026.002,038.002,019.002,037.002,037.001.19%61,000
Apr 6, 20262,001.002,027.001,999.002,013.002,013.000.60%52,900
Apr 3, 20261,990.002,005.001,984.002,001.002,001.001.21%46,100
Apr 2, 20262,019.002,024.001,971.001,977.001,977.00-1.30%77,800
Apr 1, 20261,987.002,003.001,967.002,003.002,003.004.32%124,300
Mar 31, 20261,909.001,952.001,901.001,920.001,920.00-0.83%129,200
Mar 30, 20261,899.001,938.001,893.001,936.001,936.00-4.40%183,300
Mar 27, 20262,000.002,035.001,998.002,025.001,995.00-0.74%176,900
Mar 26, 20262,050.002,060.002,012.002,040.002,009.78-0.39%141,400
Mar 25, 20262,051.002,067.002,045.002,048.002,017.662.14%128,200
Mar 24, 20262,020.002,020.001,983.002,005.001,975.302.56%107,700
Mar 23, 20261,971.001,976.001,926.001,955.001,926.04-3.27%169,600
Mar 19, 20262,077.002,082.002,020.002,021.001,991.06-4.44%132,800
Mar 18, 20262,066.002,115.002,066.002,115.002,083.672.47%107,800
Mar 17, 20262,082.002,097.002,050.002,064.002,033.42-0.15%68,500
Mar 16, 20262,067.002,097.002,031.002,067.002,036.380.15%146,100
Mar 13, 20262,060.002,079.002,057.002,064.002,033.42-1.53%97,000
Mar 12, 20262,102.002,119.002,077.002,096.002,064.95-1.46%122,200
Mar 11, 20262,109.002,149.002,106.002,127.002,095.492.95%158,800
Mar 10, 20262,060.002,093.002,041.002,066.002,035.392.79%109,700
Mar 9, 20261,995.002,019.001,961.002,010.001,980.22-4.87%219,800
Mar 6, 20262,090.002,113.002,073.002,113.002,081.700.14%103,000
Mar 5, 20262,110.002,138.002,084.002,110.002,078.743.58%137,100
Mar 4, 20262,050.002,105.002,002.002,037.002,006.82-5.61%283,800
Mar 3, 20262,201.002,237.002,143.002,158.002,126.03-2.88%177,000
Mar 2, 20262,165.002,224.002,159.002,222.002,189.08-0.58%169,500
Feb 27, 20262,196.002,243.002,182.002,235.002,201.891.92%141,900
Feb 26, 20262,199.002,220.002,188.002,193.002,160.510.83%142,400
Feb 25, 20262,202.002,202.002,175.002,175.002,142.78-0.32%94,200
Feb 24, 20262,143.002,182.002,131.002,182.002,149.671.63%124,200
Feb 20, 20262,138.002,148.002,125.002,147.002,115.19-0.69%97,100
Feb 19, 20262,129.002,164.002,121.002,162.002,129.971.74%77,700
Feb 18, 20262,105.002,133.002,095.002,125.002,093.521.72%100,500
Feb 17, 20262,089.002,102.002,076.002,089.002,058.05-0.76%102,000
Feb 16, 20262,075.002,111.002,065.002,105.002,073.811.45%138,800
Feb 13, 20262,115.002,130.002,068.002,075.002,044.26-2.95%119,500
Feb 12, 20262,110.002,143.002,104.002,138.002,106.331.66%183,800
Feb 10, 20262,100.002,111.002,089.002,103.002,071.840.77%114,200
Feb 9, 20262,080.002,099.002,056.002,087.002,056.081.90%158,100
Feb 6, 20262,031.002,055.002,005.002,048.002,017.660.69%102,100
Feb 5, 20262,062.002,064.002,034.002,034.002,003.87-0.05%100,600
Feb 4, 20262,035.002,056.002,022.002,035.002,004.850.10%186,100
Feb 3, 20262,020.002,035.002,007.002,033.002,002.882.11%122,500
Feb 2, 20262,008.002,043.001,986.001,991.001,961.50-1.29%210,800
Jan 30, 20262,005.002,025.001,985.002,017.001,987.120.45%177,000
Jan 29, 20261,979.002,043.001,961.002,008.001,978.251.11%241,100
Jan 28, 20262,021.002,036.001,986.001,986.001,956.58-3.73%303,200
Jan 27, 20262,010.002,079.002,000.002,063.002,032.44-1.53%458,400
Jan 26, 20262,124.002,134.002,092.002,095.002,063.96-2.24%304,500
Jan 23, 20262,151.002,165.002,143.002,143.002,111.25-0.60%102,200
Jan 22, 20262,146.002,173.002,123.002,156.002,124.062.28%145,100
Jan 21, 20262,073.002,115.002,071.002,108.002,076.770.09%125,500
Jan 20, 20262,121.002,130.002,106.002,106.002,074.80-1.63%110,500
Jan 19, 20262,140.002,150.002,099.002,141.002,109.280.05%109,500
Jan 16, 20262,100.002,141.002,093.002,140.002,108.301.47%130,600
Jan 15, 20262,086.002,118.002,084.002,109.002,077.760.43%143,100
Jan 14, 20262,089.002,109.002,087.002,100.002,068.890.86%150,300
Jan 13, 20262,093.002,094.002,060.002,082.002,051.161.71%192,100
Jan 9, 20262,068.002,074.002,046.002,047.002,016.67-0.20%91,000
Jan 8, 20262,075.002,090.002,051.002,051.002,020.61-1.63%139,400
Jan 7, 20262,056.002,109.002,048.002,085.002,054.111.41%176,900
Jan 6, 20262,016.002,062.002,012.002,056.002,025.542.70%139,200
Jan 5, 20262,014.002,019.001,996.002,002.001,972.34-83,400
Dec 30, 20252,008.002,012.001,990.002,002.001,972.34-0.30%79,700
Dec 29, 20251,988.002,009.001,981.002,008.001,978.251.01%84,100
Dec 26, 20251,996.002,001.001,975.001,988.001,958.55-0.20%72,000
Dec 25, 20251,993.001,999.001,984.001,992.001,962.490.05%39,100
Dec 24, 20252,000.002,009.001,980.001,991.001,961.50-0.65%63,900
Dec 23, 20252,004.002,014.001,996.002,004.001,974.31-52,900
Dec 22, 20251,970.002,012.001,970.002,004.001,974.312.24%116,000
Dec 19, 20251,946.001,964.001,942.001,960.001,930.960.77%93,400
Dec 18, 20251,948.001,956.001,930.001,945.001,916.19-0.21%75,800
Dec 17, 20251,955.001,955.001,926.001,949.001,920.130.10%72,800
Dec 16, 20251,999.002,009.001,942.001,947.001,918.16-2.36%101,700
Dec 15, 20251,981.001,999.001,972.001,994.001,964.460.66%88,900
Dec 12, 20251,970.001,981.001,964.001,981.001,951.651.64%92,700
Dec 11, 20251,969.001,980.001,941.001,949.001,920.130.21%139,300
Dec 10, 20251,961.001,974.001,938.001,945.001,916.19-0.51%109,300
Dec 9, 20251,943.001,960.001,938.001,955.001,926.04-0.05%96,100
Dec 8, 20251,915.001,957.001,915.001,956.001,927.022.46%114,200
Dec 5, 20251,922.001,937.001,905.001,909.001,880.72-1.90%72,900
Dec 4, 20251,910.001,949.001,904.001,946.001,917.172.15%111,100
Dec 3, 20251,930.001,931.001,905.001,905.001,876.78-1.24%98,600
Dec 2, 20251,955.001,959.001,924.001,929.001,900.42-0.72%111,300
Dec 1, 20251,945.001,961.001,937.001,943.001,914.210.21%113,300