SHECF | Shin-Etsu Chemic | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Shin-Etsu Chemic (SHECF)

OTC

$37.31-$0.17 (-0.45%)

Price as of Oct 02, 2026

N/A
Market Cap
15.85%
1-Year Change
Chemicals
Industry

1 Month
+5.56%

Low Price$34.52

High Price$38.13
3 Months
-9.29%

Low Price$32.35

High Price$45.63
1 Year
+15.85%

Low Price$26.87

High Price$48.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	40.14	40.14	37.31	37.31	-0.45%	457
10/01/2026	39.52	40.27	37.44	37.48	+2.21%	2,370
09/30/2026	39.34	39.36	35.81	36.67	+3.08%	2,510
09/30/2026	$0.50 Dividend
09/29/2026	35.57	37.84	35.55	35.57	+0.65%	590
09/28/2026	35.42	38.21	35.34	35.34	-4.30%	839
09/25/2026	34.48	39.31	34.48	36.93	+6.98%	1,761
09/24/2026	34.56	37.92	34.52	34.52	-3.15%	1,915
09/23/2026	38.95	38.95	35.64	35.64	-4.14%	886
09/22/2026	39.45	39.45	35.56	37.18	-2.44%	1,318
09/21/2026	35.39	38.11	34.73	38.11	+7.12%	1,520
09/18/2026	35.38	36.64	34.52	35.58	-1.26%	8,890
09/17/2026	38.44	38.44	36.03	36.03	+0.74%	306
09/16/2026	35.64	38.48	34.83	35.77	-2.38%	846
09/15/2026	38.17	38.18	36.60	36.64	-3.36%	1,438
09/14/2026	35.37	37.91	35.37	37.91	+5.99%	543
09/11/2026	39.43	39.43	34.89	35.77	+1.13%	813
09/10/2026	35.39	38.18	34.52	35.37	-7.24%	4,351
09/09/2026	38.15	38.15	35.43	38.13	+7.82%	344
09/08/2026	35.37	37.91	35.37	35.37	+0.49%	2,808
09/04/2026	35.15	37.90	35.15	35.20	-1.58%	475
09/03/2026	35.71	38.45	34.90	35.76	+1.18%	430
09/02/2026	37.83	37.83	34.52	35.35	+1.19%	1,847
09/01/2026	35.35	38.00	34.89	34.93	-2.27%	634
08/31/2026	35.76	38.55	35.74	35.74	-2.32%	1,383
08/28/2026	36.79	37.38	36.54	36.59	+0.17%	959
08/27/2026	36.55	38.82	36.29	36.53	+2.91%	910
08/26/2026	35.50	38.14	35.50	35.50	+1.95%	711
08/25/2026	35.76	38.49	34.82	34.82	-6.40%	342
08/24/2026	37.80	38.78	37.17	37.20	-2.05%	1,617
08/21/2026	39.48	39.54	37.96	37.98	-0.11%	634
08/20/2026	39.32	39.71	38.02	38.02	-2.50%	779
08/19/2026	38.67	39.97	38.67	38.99	+2.56%	2,868
08/18/2026	38.02	39.65	37.52	38.02	-7.03%	1,029
08/17/2026	38.36	41.00	38.33	40.89	+7.39%	567
08/14/2026	38.08	40.99	38.08	38.08	-0.45%	390
08/13/2026	37.98	40.99	37.98	38.25	-7.65%	1,125
08/12/2026	38.51	41.55	37.55	41.42	+9.48%	18,559
08/11/2026	37.64	40.52	37.44	37.83	+3.31%	617
08/10/2026	40.43	40.43	36.62	36.62	-0.31%	826
08/07/2026	36.21	39.80	36.21	36.73	-1.07%	442
08/06/2026	36.86	39.84	36.86	37.13	-0.12%	3,175
08/05/2026	36.53	40.07	36.05	37.18	+1.74%	9,530
08/04/2026	36.39	39.27	36.39	36.54	+4.86%	790
08/03/2026	34.73	37.68	34.02	34.85	-3.91%	1,542
07/31/2026	35.61	37.42	35.51	36.26	+5.24%	451
07/30/2026	32.83	37.28	32.83	34.46	+6.52%	1,316
07/29/2026	33.58	36.13	32.35	32.35	-8.33%	782
07/28/2026	35.75	35.80	35.07	35.29	-6.79%	1,579
07/27/2026	36.19	38.45	35.85	37.86	+4.18%	459
07/24/2026	38.83	41.86	36.34	36.34	-9.75%	301,649
07/23/2026	39.78	42.85	39.78	40.27	-2.40%	360
07/22/2026	41.18	43.84	41.18	41.26	-8.74%	356
07/21/2026	42.71	45.21	42.70	45.21	+5.14%	825
07/20/2026	42.78	45.75	42.78	43.00	-4.66%	856
07/17/2026	44.94	45.10	42.07	45.10	+0.07%	1,189
07/16/2026	45.51	45.51	42.17	45.07	-1.21%	634
07/15/2026	48.26	48.26	45.58	45.63	+3.21%	888
07/14/2026	44.46	47.28	44.21	44.21	-1.57%	1,128
07/13/2026	44.94	46.71	44.91	44.91	+3.49%	457
07/10/2026	46.05	46.05	43.09	43.40	+4.18%	1,077
07/09/2026	44.45	44.53	41.60	41.66	+0.79%	608
07/08/2026	40.48	43.35	40.48	41.33	+0.96%	1,027
07/07/2026	41.75	44.17	40.94	40.94	-6.72%	559
07/06/2026	45.29	46.70	42.95	43.89	+6.70%	560
07/02/2026	41.88	44.96	41.13	41.13	-2.42%	1,279
07/01/2026	42.52	45.35	42.15	42.15	-2.84%	867
06/30/2026	44.48	44.57	41.59	43.39	+3.76%	6,312
06/29/2026	41.79	44.31	40.98	41.81	+3.05%	2,451
06/26/2026	40.21	43.26	40.21	40.57	-5.23%	446
06/25/2026	42.06	44.40	41.21	42.81	+1.31%	1,789
06/24/2026	44.90	44.98	41.72	42.26	-0.83%	434
06/23/2026	45.96	45.96	41.93	42.61	-3.62%	1,126
06/22/2026	47.29	47.29	43.39	44.21	-4.25%	8,474
06/18/2026	44.87	46.65	44.28	46.18	+2.70%	835
06/17/2026	46.63	46.69	44.76	44.96	+1.15%	694
06/16/2026	44.47	47.50	44.45	44.45	-5.95%	694
06/15/2026	47.67	47.67	46.73	47.26	+5.79%	1,428
06/12/2026	43.09	45.88	43.09	44.68	+6.98%	20,631
06/11/2026	43.75	43.89	41.07	41.76	+1.82%	3,200
06/10/2026	42.20	42.20	40.76	41.02	-1.41%	1,037
06/09/2026	40.98	43.56	40.18	41.60	-1.01%	683
06/08/2026	41.98	44.83	41.98	42.03	-1.85%	1,172
06/05/2026	46.31	46.31	42.82	42.82	-6.49%	37,771
06/04/2026	45.55	48.54	45.55	45.79	-3.06%	64,718
06/03/2026	46.64	49.42	45.66	47.24	+5.66%	231,321
06/02/2026	47.00	47.06	44.70	44.71	-8.13%	610
06/01/2026	49.42	49.42	46.52	48.66	+4.59%	1,573
05/29/2026	49.47	49.47	46.42	46.53	+5.04%	579
05/28/2026	47.04	47.16	44.07	44.30	-0.66%	3,739
05/27/2026	44.60	47.22	44.46	44.59	-1.67%	1,141
05/26/2026	42.38	45.81	42.38	45.35	+7.56%	5,081
05/22/2026	42.14	45.08	41.84	42.16	+1.96%	995
05/21/2026	40.84	43.90	40.84	41.35	-1.22%	1,125
05/20/2026	44.29	44.63	41.69	41.86	-7.22%	1,357
05/19/2026	42.13	45.61	42.13	45.12	+6.44%	435
05/18/2026	45.46	45.96	42.11	42.39	-4.62%	1,292
05/15/2026	46.05	46.29	43.19	44.44	-7.90%	9,444
05/14/2026	45.31	48.25	45.31	48.25	+5.58%	2,905
05/13/2026	48.03	48.17	45.66	45.71	+0.82%	3,050