UK markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.57+0.40 (+1.98%)
As of 02:58PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202420.6120.8620.5420.5720.5790,510
23 Apr 202419.4020.6419.4020.1720.17195,100
22 Apr 202419.6819.9019.1619.8119.81264,400
19 Apr 202420.0620.6119.6519.7119.71875,200
18 Apr 202420.0920.6220.0920.4320.43203,200
17 Apr 202420.0321.3020.0320.4620.46127,100
16 Apr 202420.3420.4920.2720.4020.40176,200
15 Apr 202421.2321.4320.7820.8420.84191,900
12 Apr 202421.8321.8320.8420.8720.87424,800
11 Apr 202421.9321.9320.8321.4221.42447,100
10 Apr 202422.0922.0920.8920.9520.95203,200
09 Apr 202422.1322.1320.9721.1721.17159,800
08 Apr 202420.5520.6920.4620.5720.57194,900
05 Apr 202420.4920.5220.2620.5220.52172,600
04 Apr 202420.8621.6520.6120.6420.6497,600
03 Apr 202420.0920.9920.0920.9720.97343,600
02 Apr 202421.3521.3720.7620.7720.77121,400
01 Apr 202421.5021.5020.9321.0421.04112,100
28 Mar 202421.7621.9721.7621.8721.87115,600
27 Mar 202421.6622.7421.6622.3222.3294,800
26 Mar 202422.5022.7922.5022.6422.6487,000
25 Mar 202422.9122.9122.2322.2522.25139,000
22 Mar 202422.1123.0422.1122.5622.56210,500
21 Mar 202422.6822.7822.3522.7322.73104,400
20 Mar 202422.8922.8921.9322.3522.35147,800
19 Mar 202421.4522.8421.4522.0322.03197,100
18 Mar 202422.8522.8521.7122.0922.0988,900
15 Mar 202422.0022.0021.5021.6821.68171,900
14 Mar 202421.9722.0621.3821.4721.47116,600
13 Mar 202422.7022.7021.3221.9321.93131,800
12 Mar 202421.8022.1321.7121.9321.93123,600
11 Mar 202420.9221.4820.9221.3921.39156,100
08 Mar 202422.1722.5421.8421.8721.87115,900
07 Mar 202421.0922.0321.0922.0122.01422,800
06 Mar 202422.0622.2922.0622.1422.14141,700
05 Mar 202422.5622.5621.6021.7621.76110,500
04 Mar 202422.0122.7422.0122.2622.26192,300
01 Mar 202421.8022.0721.3922.0322.03178,600
29 Feb 202421.3321.8021.1721.2521.25123,800
28 Feb 202420.9621.0420.9321.0321.03229,900
27 Feb 202421.3721.3820.5421.3521.35251,400
26 Feb 202421.8021.8020.4721.2921.2980,200
23 Feb 202421.1921.2021.1021.1421.14126,400
22 Feb 202420.1921.1020.1921.1021.1082,300
21 Feb 202419.5620.9319.5620.3020.30111,500
20 Feb 202420.4820.4820.3020.3720.37103,900
16 Feb 202420.8220.8220.4820.4920.4972,000
15 Feb 202419.6620.6619.6620.6620.66195,100
14 Feb 202420.2520.2519.7719.9019.90149,300
13 Feb 202419.6519.8019.5219.6519.65159,900
12 Feb 202420.5620.5619.3719.8319.83123,900
09 Feb 202419.6519.8319.6519.7919.79257,000
08 Feb 202419.9620.2919.7019.8419.84140,400
07 Feb 202418.9319.7418.9319.7119.71304,400
06 Feb 202419.3119.6419.2419.4619.46179,600
05 Feb 202419.5619.7519.5619.7219.72159,600
02 Feb 202420.2520.2519.8720.1020.10130,500
01 Feb 202419.9119.9319.7019.8719.87111,700
31 Jan 202419.6819.8619.4319.5519.55334,800
30 Jan 202419.6419.7519.5419.5719.571,054,000
29 Jan 202419.1519.2119.0219.2119.21150,500
26 Jan 202419.1819.3018.7519.0019.00178,800
25 Jan 202419.8119.8119.6319.6919.69185,500
24 Jan 202419.9819.9819.6719.8619.86129,900
23 Jan 202419.6619.6619.4219.6019.60165,600
22 Jan 202419.6719.9219.6719.8219.82119,800
19 Jan 202419.6219.6619.4219.6119.61223,200
18 Jan 202419.3819.7819.3119.4819.48335,700
17 Jan 202419.3719.3719.0819.2119.21371,300
16 Jan 202420.0620.2519.9120.0120.01316,800
12 Jan 202419.5719.8619.5719.7019.70172,800
11 Jan 202419.2919.3119.0519.2319.23248,200
10 Jan 202418.7019.3018.7019.2519.25166,700
09 Jan 202419.1319.2419.1219.2019.201,205,100
08 Jan 202420.3220.3219.2619.7419.741,573,500
05 Jan 202418.6720.0618.6719.5019.50112,100
04 Jan 202420.2620.2619.7619.7819.78266,800
03 Jan 202420.5320.6620.2820.3720.37178,100
02 Jan 202421.2621.2620.4720.4820.48211,000
29 Dec 202321.0021.5320.7820.9020.90325,800
28 Dec 202320.5520.9020.5520.7920.79103,500
27 Dec 202319.5821.1619.5820.3520.35103,500
26 Dec 202320.1020.4620.1020.3220.32298,000
22 Dec 202319.5420.9919.5420.3220.322,934,200
21 Dec 202319.6119.9819.6119.9419.942,049,300
20 Dec 202319.7519.9919.2619.2619.26516,000
19 Dec 202319.4319.4318.6018.9418.94467,600
18 Dec 202319.6919.6919.0919.1219.12543,000
15 Dec 202318.7719.1218.7719.0619.06933,200
14 Dec 202317.7018.2217.7018.2018.2096,500
13 Dec 202317.8117.8117.0617.4117.41255,900
12 Dec 202317.1117.3616.9917.0717.07146,900
11 Dec 202316.3717.2916.3716.9916.99146,000
08 Dec 202316.7817.3916.7817.0417.0479,100
07 Dec 202316.6417.6116.6417.2317.23123,500
06 Dec 202316.9818.3216.9817.4917.49183,500
05 Dec 202317.6417.6417.1417.1617.16152,600
04 Dec 202317.3417.5517.3417.4417.44138,500
01 Dec 202316.9117.7316.9117.7017.70221,400
30 Nov 202317.9017.9017.5017.6017.60182,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...