S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Shin-Etsu Chemic (SHECF)

OTC

$38.50-$0.04 (-0.11%)

Price as of Aug 21, 2026

N/A
Market Cap
23.12%
1-Year Change
Chemicals
Industry

1 Month
-16.01%

Low Price$32.80

High Price$42.00
3 Months
-8.17%

Low Price$32.80

High Price$49.34
1 Year
+23.12%

Low Price$27.24

High Price$49.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	40.03	40.09	38.49	38.50	-0.11%	634
08/20/2026	39.86	40.26	38.55	38.55	-2.50%	779
08/19/2026	39.21	40.52	39.21	39.54	+2.56%	2,868
08/18/2026	38.55	40.20	38.04	38.55	-7.03%	1,029
08/17/2026	38.89	41.58	38.87	41.46	+7.39%	567
08/14/2026	38.61	41.56	38.61	38.61	-0.45%	390
08/13/2026	38.51	41.56	38.51	38.79	-7.65%	1,125
08/12/2026	39.05	42.13	38.07	42.00	+9.48%	18,559
08/11/2026	38.16	41.09	37.96	38.36	+3.31%	617
08/10/2026	40.99	40.99	37.13	37.13	-0.31%	826
08/07/2026	36.72	40.35	36.72	37.25	-1.07%	442
08/06/2026	37.37	40.40	37.37	37.65	-0.12%	3,175
08/05/2026	37.04	40.63	36.55	37.70	+1.74%	9,530
08/04/2026	36.89	39.82	36.89	37.05	+4.86%	790
08/03/2026	35.21	38.21	34.49	35.33	-3.91%	1,542
07/31/2026	36.11	37.94	36.01	36.77	+5.24%	451
07/30/2026	33.29	37.80	33.29	34.94	+6.52%	1,316
07/29/2026	34.04	36.63	32.80	32.80	-8.33%	782
07/28/2026	36.25	36.30	35.56	35.78	-6.79%	1,579
07/27/2026	36.69	38.99	36.35	38.39	+4.18%	459
07/24/2026	39.37	42.44	36.85	36.85	-9.75%	301,649
07/23/2026	40.34	43.45	40.34	40.83	-2.40%	360
07/22/2026	41.76	44.45	41.76	41.84	-8.74%	356
07/21/2026	43.30	45.84	43.30	45.84	+5.14%	825
07/20/2026	43.38	46.39	43.38	43.60	-4.66%	856
07/17/2026	45.56	45.73	42.65	45.73	+0.07%	1,189
07/16/2026	46.15	46.15	42.76	45.70	-1.21%	634
07/15/2026	48.93	48.93	46.21	46.26	+3.21%	888
07/14/2026	45.08	47.94	44.82	44.82	-1.57%	1,128
07/13/2026	45.56	47.36	45.54	45.54	+3.49%	457
07/10/2026	46.69	46.69	43.69	44.00	+4.18%	1,077
07/09/2026	45.07	45.15	42.18	42.24	+0.79%	608
07/08/2026	41.05	43.95	41.05	41.91	+0.96%	1,027
07/07/2026	42.33	44.78	41.51	41.51	-6.72%	559
07/06/2026	45.93	47.35	43.55	44.50	+6.70%	560
07/02/2026	42.46	45.59	41.70	41.71	-2.42%	1,279
07/01/2026	43.11	45.98	42.74	42.74	-2.84%	867
06/30/2026	45.10	45.19	42.17	43.99	+3.76%	6,312
06/29/2026	42.37	44.93	41.55	42.39	+3.05%	2,451
06/26/2026	40.77	43.86	40.77	41.14	-5.23%	446
06/25/2026	42.65	45.02	41.78	43.41	+1.31%	1,789
06/24/2026	45.53	45.60	42.30	42.85	-0.83%	434
06/23/2026	46.60	46.60	42.51	43.21	-3.62%	1,126
06/22/2026	47.95	47.95	44.00	44.83	-4.25%	8,474
06/18/2026	45.50	47.30	44.90	46.82	+2.70%	835
06/17/2026	47.28	47.34	45.38	45.59	+1.15%	694
06/16/2026	45.09	48.16	45.07	45.07	-5.95%	694
06/15/2026	48.33	48.33	47.38	47.92	+5.79%	1,428
06/12/2026	43.69	46.52	43.69	45.30	+6.98%	20,631
06/11/2026	44.36	44.50	41.65	42.34	+1.82%	3,200
06/10/2026	42.79	42.79	41.33	41.59	-1.41%	1,037
06/09/2026	41.55	44.17	40.74	42.18	-1.01%	683
06/08/2026	42.57	45.46	42.57	42.61	-1.85%	1,172
06/05/2026	46.95	46.95	43.42	43.42	-6.49%	37,771
06/04/2026	46.18	49.21	46.18	46.43	-3.06%	64,718
06/03/2026	47.29	50.11	46.30	47.90	+5.66%	231,321
06/02/2026	47.65	47.72	45.32	45.33	-8.13%	610
06/01/2026	50.11	50.11	47.16	49.34	+4.59%	1,573
05/29/2026	50.16	50.16	47.06	47.18	+5.04%	579
05/28/2026	47.70	47.82	44.69	44.91	-0.66%	3,739
05/27/2026	45.22	47.88	45.08	45.21	-1.67%	1,141
05/26/2026	42.97	46.45	42.97	45.98	+7.56%	5,081
05/22/2026	42.73	45.71	42.42	42.75	+1.96%	995
05/21/2026	41.41	44.51	41.41	41.93	-1.22%	1,125
05/20/2026	44.91	45.25	42.27	42.45	-7.22%	1,357
05/19/2026	42.71	46.25	42.71	45.75	+6.44%	435
05/18/2026	46.09	46.60	42.70	42.98	-4.62%	1,292
05/15/2026	46.69	46.93	43.79	45.06	-7.90%	9,444
05/14/2026	45.94	48.93	45.94	48.93	+5.58%	2,905
05/13/2026	48.69	48.84	46.30	46.34	+0.82%	3,050
05/12/2026	48.77	49.10	45.96	45.96	-2.12%	3,263
05/11/2026	49.77	50.26	46.94	46.96	-5.30%	4,366
05/08/2026	49.55	50.02	46.65	49.59	+3.56%	1,647
05/07/2026	47.31	50.77	47.31	47.88	+7.63%	2,201
05/06/2026	48.24	48.70	44.41	44.49	-5.94%	1,640
05/05/2026	46.83	47.30	43.94	47.30	+5.11%	1,059
05/04/2026	47.39	47.39	43.73	45.00	-0.61%	828
05/01/2026	46.70	46.98	43.79	45.28	+0.69%	1,245
04/30/2026	45.40	47.81	44.55	44.97	+4.57%	1,584
04/29/2026	43.00	46.25	43.00	43.00	+0.78%	433
04/28/2026	44.26	44.83	41.23	42.67	+1.22%	1,325
04/27/2026	45.24	45.27	42.15	42.15	-4.42%	950
04/24/2026	44.12	44.81	41.85	44.10	+6.06%	1,000
04/23/2026	42.04	43.75	41.51	41.58	-0.09%	1,075
04/22/2026	43.62	43.62	41.58	41.62	+0.009%	654
04/21/2026	42.18	44.22	41.62	41.62	-1.53%	1,485
04/20/2026	44.51	44.60	42.26	42.26	-1.33%	726
04/17/2026	45.65	46.00	42.00	42.83	-1.09%	53,053
04/16/2026	41.86	45.00	41.70	43.30	-2.47%	50,512
04/15/2026	40.49	44.87	40.49	44.40	-0.79%	843
04/14/2026	43.82	44.75	40.95	44.75	+7.53%	967
04/13/2026	43.20	43.20	39.67	41.62	+4.67%	6,418
04/10/2026	42.76	43.25	39.64	39.76	-2.09%	4,258
04/09/2026	39.61	42.55	39.61	40.61	+0.97%	1,183
04/08/2026	39.76	42.90	39.55	40.22	+1.31%	51,250
04/07/2026	39.00	42.40	39.00	39.70	-5.84%	71,496
04/06/2026	39.00	42.30	38.75	42.16	+7.36%	26,520
04/02/2026	38.67	42.05	38.67	39.27	-2.95%	726
04/01/2026	42.76	43.02	40.00	40.46	+4.18%	30,763
03/31/2026	38.58	42.08	38.58	38.84	+2.23%	942