Shin-Etsu Chemical Co. Ltd. (SHECY) Historical Stock Price Data | Complete Trading History - Stocknear

Shin-Etsu Chemical Co. Lt...

OTC: SHECY · Real-Time Price · USD
15.92
0.21 (1.34%)
At close: Sep 26, 2025, 3:59 PM
15.93
0.06%
After-hours: Sep 26, 2025, 03:58 PM EDT

SHECY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 16.14 16.14 15.63 15.94 15.94 1.46% 185,437
Sep 25, 2025 16.35 16.35 15.65 15.71 15.71 -0.82% 193,510
Sep 24, 2025 15.35 15.96 15.35 15.84 15.84 -0.50% 140,800
Sep 23, 2025 16.10 16.10 15.71 15.92 15.92 -0.38% 229,422
Sep 22, 2025 15.99 16.29 15.32 15.98 15.98 2.17% 293,948
Sep 19, 2025 15.06 15.80 15.06 15.64 15.64 -0.19% 182,513
Sep 18, 2025 14.96 15.72 14.96 15.67 15.67 1.82% 239,635
Sep 17, 2025 16.05 16.13 15.34 15.39 15.39 -0.06% 173,902
Sep 16, 2025 15.10 15.86 15.10 15.40 15.40 3.22% 207,541
Sep 15, 2025 14.70 15.02 14.37 14.92 14.92 0.40% 576,615
Sep 12, 2025 14.91 14.98 14.83 14.86 14.86 -1.39% 161,717
Sep 11, 2025 14.68 15.11 14.50 15.07 15.07 1.28% 298,200
Sep 10, 2025 14.50 14.99 14.50 14.88 14.88 -0.20% 173,600
Sep 9, 2025 14.49 14.98 14.49 14.91 14.91 -1.32% 192,834
Sep 8, 2025 14.95 15.15 14.95 15.11 15.11 1.89% 454,500
Sep 5, 2025 14.71 15.44 14.70 14.83 14.83 -0.54% 219,219
Sep 4, 2025 14.46 14.95 14.46 14.91 14.91 -1.45% 280,831
Sep 3, 2025 14.43 15.13 14.43 15.13 15.13 0.00% 341,604
Sep 2, 2025 14.61 15.55 14.61 15.13 15.13 -0.79% 253,300
Aug 29, 2025 15.35 15.37 15.24 15.25 15.25 -2.56% 190,100