11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Shin-Etsu Chemical Co., Ltd. (SHECF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

39.21

-1.63

(-3.98%)

As of 11:16AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	39.36	40.22	39.21	39.21	39.21	808
18 Apr 2024	41.98	41.98	40.71	40.83	40.83	1,600
17 Apr 2024	42.17	42.17	40.58	41.62	41.62	1,200
16 Apr 2024	40.27	41.79	40.18	40.18	40.18	1,800
15 Apr 2024	41.83	42.99	41.72	41.95	41.95	1,300
12 Apr 2024	43.39	43.39	41.96	42.04	42.04	6,500
11 Apr 2024	41.84	43.09	41.84	42.08	42.08	6,000
10 Apr 2024	42.04	43.08	41.89	42.59	42.59	600
09 Apr 2024	41.47	43.21	41.47	42.03	42.03	2,700
08 Apr 2024	39.69	41.48	39.69	40.13	40.13	1,000
05 Apr 2024	41.04	41.57	40.19	40.32	40.32	2,300
04 Apr 2024	40.77	42.68	40.77	41.49	41.49	800
03 Apr 2024	42.91	42.91	40.12	40.95	40.95	2,700
02 Apr 2024	42.00	42.83	40.65	41.44	41.44	1,500
01 Apr 2024	41.11	42.56	41.11	42.14	42.14	2,500
28 Mar 2024	42.64	45.09	42.64	44.23	44.23	900
28 Mar 2024	0.331 Dividend
27 Mar 2024	45.66	45.67	44.11	44.50	44.17	3,000
26 Mar 2024	46.39	46.39	44.62	44.75	44.42	1,500
25 Mar 2024	45.36	45.36	43.59	44.95	44.62	2,500
22 Mar 2024	46.23	46.24	44.72	44.86	44.53	1,100
21 Mar 2024	44.58	46.25	44.35	44.58	44.25	12,300
20 Mar 2024	45.51	45.51	43.66	43.71	43.38	900
19 Mar 2024	45.21	45.21	43.46	44.96	44.63	4,400
18 Mar 2024	45.82	45.82	43.56	43.81	43.48	800
15 Mar 2024	44.69	44.69	43.05	44.69	44.36	1,200
14 Mar 2024	44.19	44.19	42.83	43.84	43.51	600
13 Mar 2024	44.96	44.96	43.17	43.17	42.85	2,000
12 Mar 2024	44.73	44.73	42.68	42.68	42.36	2,300
11 Mar 2024	43.95	44.05	42.55	42.90	42.58	1,300
08 Mar 2024	43.79	45.61	43.36	44.10	43.77	2,200
07 Mar 2024	42.80	44.43	42.51	42.91	42.59	800
06 Mar 2024	43.45	44.98	43.41	44.93	44.60	1,800
05 Mar 2024	44.62	44.62	43.25	43.25	42.93	700
04 Mar 2024	43.37	45.77	43.37	45.77	45.43	1,600
01 Mar 2024	44.58	44.59	42.44	42.98	42.66	800
29 Feb 2024	41.97	43.37	41.74	43.17	42.85	1,400
28 Feb 2024	43.04	43.04	40.97	41.49	41.18	1,500
27 Feb 2024	41.77	43.43	41.77	42.14	41.83	1,100
26 Feb 2024	41.62	43.54	41.62	42.00	41.69	2,000
23 Feb 2024	42.03	42.45	42.03	42.25	41.94	1,600
22 Feb 2024	42.87	42.87	40.47	41.07	40.76	2,900
21 Feb 2024	41.60	41.60	39.76	41.16	40.85	1,400
20 Feb 2024	41.83	42.35	39.38	39.94	39.64	2,000
16 Feb 2024	40.27	41.99	40.05	41.95	41.64	3,200
15 Feb 2024	39.40	41.88	39.40	40.28	39.98	1,800
14 Feb 2024	40.42	40.42	38.49	38.87	38.58	19,100
13 Feb 2024	39.16	40.46	39.03	39.49	39.20	4,500
12 Feb 2024	38.80	40.48	38.42	40.08	39.78	1,800
09 Feb 2024	38.63	40.44	38.62	40.21	39.91	34,900
08 Feb 2024	40.49	40.49	38.92	39.02	38.73	1,000
07 Feb 2024	40.23	40.25	38.80	38.81	38.52	700
06 Feb 2024	38.39	39.97	38.39	38.66	38.37	1,900
05 Feb 2024	40.54	40.54	38.72	40.21	39.91	2,700
02 Feb 2024	39.50	40.80	39.47	39.47	39.18	400
01 Feb 2024	40.60	40.60	38.79	40.23	39.93	1,700
31 Jan 2024	39.32	40.61	39.32	40.61	40.31	1,400
30 Jan 2024	38.05	40.06	38.05	38.77	38.48	900
29 Jan 2024	38.22	39.36	38.11	38.12	37.84	1,800
26 Jan 2024	38.42	38.42	37.86	37.86	37.58	900
25 Jan 2024	40.72	40.72	38.83	39.04	38.75	600
24 Jan 2024	40.76	40.76	38.60	39.09	38.80	3,100
23 Jan 2024	40.32	40.32	38.77	40.01	39.71	2,200
22 Jan 2024	40.40	40.44	39.60	39.81	39.51	11,500
19 Jan 2024	38.46	39.78	38.01	39.34	39.05	1,700
18 Jan 2024	39.58	39.58	37.22	37.64	37.36	900
17 Jan 2024	37.66	39.00	37.66	38.81	38.52	2,000
16 Jan 2024	40.70	40.73	39.10	40.73	40.43	21,700
12 Jan 2024	40.63	40.64	38.84	38.99	38.70	1,000
11 Jan 2024	39.28	39.28	37.77	37.98	37.70	1,800
10 Jan 2024	38.35	38.82	37.53	37.61	37.33	2,100
09 Jan 2024	37.73	39.14	37.73	38.04	37.76	22,000
08 Jan 2024	40.53	40.53	38.20	39.63	39.34	4,600
05 Jan 2024	37.98	39.70	37.98	38.47	38.18	2,000
04 Jan 2024	40.41	40.41	39.11	40.11	39.81	700
03 Jan 2024	42.25	42.25	40.62	40.75	40.45	5,800
02 Jan 2024	42.64	42.64	40.62	40.66	40.36	900
29 Dec 2023	40.81	42.98	40.81	41.91	41.60	900
28 Dec 2023	42.90	42.90	41.62	42.29	41.98	1,200
27 Dec 2023	39.42	41.91	39.42	40.55	40.25	3,200
26 Dec 2023	42.23	42.23	39.21	39.21	38.92	1,400
22 Dec 2023	40.00	41.56	39.77	39.77	39.47	4,400
21 Dec 2023	39.60	39.80	39.33	39.39	39.10	2,500
20 Dec 2023	39.96	39.96	38.38	39.47	39.18	1,200
19 Dec 2023	38.42	38.42	36.71	38.29	38.01	1,700
18 Dec 2023	37.06	38.89	37.06	37.60	37.32	2,100
15 Dec 2023	39.48	39.48	37.81	37.90	37.62	900
14 Dec 2023	35.72	37.14	35.72	35.93	35.66	6,400
13 Dec 2023	35.25	35.25	33.87	34.43	34.17	2,800
12 Dec 2023	33.05	35.21	33.05	34.65	34.39	4,500
11 Dec 2023	33.20	34.48	32.78	33.14	32.89	5,900
08 Dec 2023	33.22	34.46	33.10	33.22	32.97	2,200
07 Dec 2023	34.09	35.21	34.09	34.51	34.25	1,400
06 Dec 2023	34.53	35.80	34.53	34.91	34.65	2,500
05 Dec 2023	33.76	34.82	33.64	33.64	33.39	1,400
04 Dec 2023	35.00	35.78	34.44	35.59	35.33	3,000
01 Dec 2023	35.62	35.84	35.17	35.17	34.91	3,100
30 Nov 2023	36.00	36.00	35.15	35.64	35.37	1,400
29 Nov 2023	35.70	35.73	35.00	35.25	34.99	1,100
28 Nov 2023	35.86	35.86	35.18	35.18	34.92	4,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1623-0.0061(-0.52%)

GBP/USD1.2382-0.0056(-0.45%)

Bitcoin GBP51,720.32+527.10(+1.03%)

11 beautiful homes with glorious garden rooms

Shin-Etsu Chemical Co., Ltd. (SHECF)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1623
-0.0061(-0.52%)

GBP/USD
1.2382
-0.0056(-0.45%)

Bitcoin GBP
51,720.32
+527.10(+1.03%)