Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shin-Etsu Chemical C (OP: SHECF )

38.90 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 143.52 143.52 141.17 141.17 1,126 +0.70(+0.50%)
May 27, 2022 141.99 142.50 139.96 140.47 797 +2.76(+2.00%)
May 26, 2022 137.28 139.79 137.28 137.71 1,522 -0.87(-0.63%)
May 25, 2022 138.40 139.60 138.35 138.58 1,374 +0.26(+0.19%)
May 24, 2022 138.36 139.96 137.82 138.32 2,145 -0.98(-0.70%)
May 23, 2022 141.02 141.02 139.27 139.30 1,291 +0.63(+0.45%)
May 20, 2022 140.04 141.31 138.67 138.67 1,123 -0.63(-0.45%)
May 19, 2022 139.30 139.75 137.44 139.30 1,066 +0.30(+0.22%)
May 18, 2022 140.33 142.19 139.00 139.00 1,870 -1.25(-0.89%)
May 17, 2022 138.66 140.37 138.61 140.25 719 +1.80(+1.30%)
May 16, 2022 139.91 140.48 138.00 138.45 1,651 -0.46(-0.33%)
May 13, 2022 138.91 140.12 138.50 138.91 3,290 +2.39(+1.75%)
May 12, 2022 139.92 139.92 133.26 136.52 1,404 -1.73(-1.25%)
May 11, 2022 138.25 138.35 135.51 138.25 1,032 +3.08(+2.28%)
May 10, 2022 141.96 141.96 134.33 135.18 2,145 -0.57(-0.42%)
May 09, 2022 138.95 139.00 135.00 135.75 2,132 -2.73(-1.97%)
May 06, 2022 140.30 140.40 137.74 138.48 1,218 +3.27(+2.42%)
May 05, 2022 136.67 139.69 133.89 135.21 2,061 -3.68(-2.65%)
May 04, 2022 138.39 140.50 135.93 138.89 1,286 +1.59(+1.16%)
May 03, 2022 135.65 139.65 135.60 137.30 869 +2.87(+2.14%)
May 02, 2022 139.35 139.35 133.62 134.43 1,476 -5.46(-3.91%)
Apr 29, 2022 140.04 140.33 137.16 139.89 481 +2.14(+1.55%)
Apr 28, 2022 139.65 139.90 134.25 137.75 1,838 -1.09(-0.79%)
Apr 27, 2022 138.25 144.60 138.25 138.84 2,377 +3.54(+2.62%)
Apr 26, 2022 142.76 142.76 134.83 135.30 693 -4.20(-3.01%)
Apr 25, 2022 139.50 140.50 135.50 139.50 712 +3.43(+2.52%)
Apr 22, 2022 139.40 140.50 136.07 136.07 813 -1.48(-1.07%)
Apr 21, 2022 138.10 142.89 137.55 137.55 488 -0.64(-0.46%)
Apr 20, 2022 137.03 139.85 135.04 138.19 609 +1.40(+1.02%)
Apr 19, 2022 137.85 137.85 134.77 136.79 1,913 +0.49(+0.36%)
Apr 18, 2022 137.65 137.65 133.60 136.30 1,740 -2.24(-1.62%)
Apr 14, 2022 135.75 141.00 135.75 138.54 5,811 -0.52(-0.37%)
Apr 13, 2022 137.80 140.52 137.80 139.06 1,324 +1.84(+1.34%)
Apr 12, 2022 139.15 139.41 136.50 137.23 1,346 -4.74(-3.34%)
Apr 11, 2022 142.60 143.05 141.69 141.97 333 +0.47(+0.33%)
Apr 08, 2022 146.59 146.59 139.70 141.50 738 -1.40(-0.98%)
Apr 07, 2022 143.95 144.10 141.85 142.90 733 -1.92(-1.32%)
Apr 06, 2022 144.97 148.15 144.75 144.82 1,439 -4.33(-2.91%)
Apr 05, 2022 149.10 150.25 146.75 149.15 530 -2.85(-1.88%)
Apr 04, 2022 153.45 154.27 151.85 152.00 567 -1.04(-0.68%)
Apr 01, 2022 150.24 154.61 150.06 153.04 492 -1.61(-1.04%)
Mar 31, 2022 152.85 154.74 152.69 154.65 910 +1.95(+1.28%)
Mar 30, 2022 155.60 155.60 152.70 152.70 808 -2.15(-1.39%)
Mar 29, 2022 157.55 158.21 151.59 154.85 333 +3.61(+2.39%)
Mar 28, 2022 150.75 152.76 150.56 151.24 495 -5.16(-3.30%)
Mar 25, 2022 156.45 158.70 156.40 156.40 490 +0.80(+0.51%)
Mar 24, 2022 157.55 157.70 155.20 155.60 2,137 +0.81(+0.52%)
Mar 23, 2022 158.85 158.85 153.16 154.79 847 +1.69(+1.11%)
Mar 22, 2022 157.75 157.75 152.10 153.10 669 +0.46(+0.30%)
Mar 21, 2022 156.34 156.34 151.70 152.64 886 -3.24(-2.08%)
Mar 18, 2022 156.50 156.50 152.30 155.88 1,768 +5.37(+3.57%)
Mar 17, 2022 153.78 154.58 147.88 150.52 1,687 -0.72(-0.47%)
Mar 16, 2022 149.08 152.39 149.08 151.24 843 -0.14(-0.10%)
Mar 15, 2022 150.40 151.38 148.08 151.38 1,242 +2.88(+1.94%)
Mar 14, 2022 147.25 149.50 145.87 148.50 416 +2.70(+1.85%)
Mar 11, 2022 149.88 149.88 145.80 145.80 4,002 -6.15(-4.04%)
Mar 10, 2022 153.92 153.92 148.60 151.95 19,319 +7.95(+5.52%)
Mar 09, 2022 142.21 144.00 139.00 144.00 2,092 +2.69(+1.91%)
Mar 08, 2022 138.75 141.86 138.66 141.31 1,701 +3.70(+2.69%)
Mar 07, 2022 144.00 144.00 137.00 137.61 1,451 -11.79(-7.89%)
Mar 04, 2022 147.65 151.15 147.00 149.40 1,108 -3.68(-2.40%)
Mar 03, 2022 153.67 156.67 150.96 153.08 199 -1.46(-0.95%)
Mar 02, 2022 155.90 156.26 152.98 154.54 643 +1.37(+0.89%)
Mar 01, 2022 154.75 158.85 153.17 153.17 567 -2.11(-1.36%)
Feb 28, 2022 155.50 155.82 149.50 155.28 1,552 +2.68(+1.75%)
Feb 25, 2022 153.15 154.30 151.53 152.60 1,073 +0.50(+0.33%)
Feb 24, 2022 150.75 152.10 146.74 152.10 738 +2.50(+1.67%)
Feb 23, 2022 150.00 150.00 148.01 149.60 498 +0.35(+0.23%)
Feb 22, 2022 152.72 154.25 147.83 149.25 570 -6.65(-4.27%)
Feb 18, 2022 155.90 0 -2.52(-1.59%)
Feb 17, 2022 162.86 162.86 156.67 158.42 1,108 -0.46(-0.29%)
Feb 16, 2022 160.35 160.35 156.75 158.88 1,448 +1.38(+0.87%)
Feb 15, 2022 158.05 159.00 155.00 157.50 1,760 -1.96(-1.23%)
Feb 14, 2022 164.70 167.19 158.58 159.46 388 -2.20(-1.36%)
Feb 11, 2022 165.47 165.49 161.65 161.65 641 -2.83(-1.72%)
Feb 10, 2022 164.65 165.16 163.42 164.48 574 -2.02(-1.21%)
Feb 09, 2022 165.75 166.50 163.66 166.50 704 +1.70(+1.03%)
Feb 08, 2022 165.39 165.39 163.59 164.80 1,299 -0.50(-0.30%)
Feb 07, 2022 165.64 165.64 163.70 165.30 1,189 -1.70(-1.02%)
Feb 04, 2022 167.52 172.09 166.00 167.00 939 -3.40(-2.00%)
Feb 03, 2022 170.53 170.40 678 -5.13(-2.92%)
Feb 02, 2022 174.10 175.66 173.50 175.53 1,479 +9.26(+5.57%)
Feb 01, 2022 168.07 168.07 165.93 166.27 947 -0.56(-0.34%)
Jan 31, 2022 165.97 166.83 164.53 166.83 2,266 +1.78(+1.08%)
Jan 28, 2022 165.72 165.72 162.58 165.05 1,497 +5.27(+3.30%)
Jan 27, 2022 160.25 163.71 158.75 159.78 2,363 +1.89(+1.20%)
Jan 26, 2022 159.41 161.31 156.06 157.89 3,038 -1.97(-1.23%)
Jan 25, 2022 159.87 160.99 158.56 159.86 1,720 -2.56(-1.57%)
Jan 24, 2022 163.34 165.08 159.26 162.42 2,979 -2.23(-1.36%)
Jan 21, 2022 164.86 165.81 162.85 164.65 2,799 -3.85(-2.28%)
Jan 20, 2022 168.42 169.75 166.70 168.50 6,864 +1.32(+0.79%)
Jan 19, 2022 165.32 168.14 165.32 167.18 4,070 -1.40(-0.83%)
Jan 18, 2022 167.69 169.38 166.58 168.58 1,830 -0.79(-0.47%)
Jan 14, 2022 169.37 0 -3.45(-2.00%)
Jan 13, 2022 174.77 175.17 172.82 172.82 1,020 -1.90(-1.09%)
Jan 12, 2022 175.18 175.69 174.24 174.72 251 +7.30(+4.36%)
Jan 11, 2022 168.14 169.57 167.20 167.42 1,216 -1.78(-1.05%)
Jan 10, 2022 172.14 173.00 169.00 169.20 2,105 -2.66(-1.55%)
Jan 07, 2022 171.95 171.98 169.21 171.86 450 -1.12(-0.65%)
Jan 06, 2022 171.95 173.75 170.47 172.98 1,435 -1.60(-0.92%)
Jan 05, 2022 176.86 177.26 174.58 174.58 794 -2.31(-1.31%)
Jan 04, 2022 176.83 178.84 176.40 176.89 951 +1.76(+1.00%)
Jan 03, 2022 173.39 175.13 172.20 175.13 1,499 +4.83(+2.84%)
Dec 31, 2021 168.22 175.50 168.22 170.30 772 -3.65(-2.10%)
Dec 30, 2021 173.85 174.20 172.51 173.95 1,309 +0.33(+0.19%)
Dec 29, 2021 172.61 173.87 172.40 173.61 1,002 -1.91(-1.09%)
Dec 28, 2021 175.10 175.73 173.10 175.52 352 +1.30(+0.75%)
Dec 27, 2021 172.91 174.22 171.60 174.22 1,177 +0.53(+0.31%)
Dec 23, 2021 173.71 173.76 172.42 173.69 532 +1.83(+1.06%)
Dec 22, 2021 171.84 172.20 170.50 171.86 1,511 -0.15(-0.08%)
Dec 21, 2021 173.76 173.76 171.15 172.01 1,614 +0.85(+0.50%)
Dec 20, 2021 168.77 171.33 166.67 171.16 835 -1.52(-0.88%)
Dec 17, 2021 173.21 174.88 172.66 172.68 993 -2.11(-1.21%)
Dec 16, 2021 175.62 177.89 174.79 174.79 943 -1.71(-0.97%)
Dec 15, 2021 172.89 176.50 171.96 176.50 1,448 +1.42(+0.81%)
Dec 14, 2021 175.27 175.27 172.96 175.08 7,306 +3.14(+1.83%)
Dec 13, 2021 175.30 175.92 171.94 171.94 557 +1.23(+0.72%)
Dec 10, 2021 172.44 172.44 170.71 170.71 882 -2.21(-1.28%)
Dec 09, 2021 174.75 174.75 172.80 172.92 815 -1.57(-0.90%)
Dec 08, 2021 172.79 174.49 172.79 174.49 1,553 +1.42(+0.82%)
Dec 07, 2021 173.15 173.25 171.58 173.08 581 +3.72(+2.20%)
Dec 06, 2021 170.77 171.23 169.16 169.36 1,188 -1.85(-1.08%)
Dec 03, 2021 169.31 172.14 167.00 171.21 1,544 +2.13(+1.26%)
Dec 02, 2021 168.45 169.09 166.81 169.09 974 +1.14(+0.68%)
Dec 01, 2021 167.58 169.09 165.55 167.95 1,195 +0.73(+0.43%)
Nov 30, 2021 167.85 169.59 164.38 167.22 1,174 -1.84(-1.09%)
Nov 29, 2021 167.90 169.06 167.06 169.06 1,268 +0.21(+0.13%)
Nov 26, 2021 168.38 169.75 166.94 168.85 520 -2.55(-1.49%)
Nov 24, 2021 169.73 171.40 169.73 171.40 370 -4.18(-2.38%)
Nov 23, 2021 175.17 175.77 173.41 175.58 744 +0.08(+0.05%)
Nov 22, 2021 175.74 176.11 174.09 175.50 634 -0.51(-0.29%)
Nov 19, 2021 178.40 178.77 176.01 176.01 921 +1.02(+0.58%)
Nov 18, 2021 174.26 176.70 174.26 174.99 386 -0.04(-0.02%)
Nov 17, 2021 175.95 177.56 175.03 175.03 417 -1.58(-0.89%)
Nov 16, 2021 176.47 176.84 175.34 176.61 341 -0.07(-0.04%)
Nov 15, 2021 178.47 178.96 176.68 176.68 433 -0.19(-0.11%)
Nov 12, 2021 178.25 178.67 176.87 176.87 304 +1.44(+0.82%)
Nov 11, 2021 174.34 175.63 174.33 175.43 231 -0.36(-0.20%)
Nov 10, 2021 174.40 175.79 456 -0.71(-0.40%)
Nov 09, 2021 176.87 176.87 174.89 176.50 523 -1.65(-0.93%)
Nov 08, 2021 179.86 180.29 177.75 178.15 381 -1.56(-0.87%)
Nov 05, 2021 178.84 179.71 177.50 179.71 166 +2.51(+1.42%)
Nov 04, 2021 177.54 179.64 177.07 177.20 401 -0.30(-0.17%)
Nov 03, 2021 178.94 179.37 177.24 177.50 541 -1.71(-0.95%)
Nov 02, 2021 179.43 179.49 177.26 179.21 560 -0.74(-0.41%)
Nov 01, 2021 179.91 180.48 178.13 179.95 941 +1.22(+0.68%)
Oct 29, 2021 178.70 178.73 176.31 178.73 1,142 +0.38(+0.21%)
Oct 28, 2021 180.25 180.93 178.35 178.35 1,472 -2.24(-1.24%)
Oct 27, 2021 178.25 180.59 177.00 180.59 1,532 +9.91(+5.80%)
Oct 26, 2021 170.12 169.52 170.68 221 +3.05(+1.82%)
Oct 25, 2021 167.44 169.22 167.43 167.64 336 -0.93(-0.55%)
Oct 22, 2021 168.52 168.57 167.03 168.57 1,486 +0.18(+0.11%)
Oct 21, 2021 168.25 168.39 166.19 168.39 334 -3.22(-1.87%)
Oct 20, 2021 171.60 171.60 170.30 171.60 508 -0.47(-0.27%)
Oct 19, 2021 173.13 173.14 171.75 172.07 1,619 +0.54(+0.31%)
Oct 18, 2021 172.28 172.39 171.10 171.53 1,680 -1.51(-0.87%)
Oct 15, 2021 173.04 173.04 171.30 173.04 726 +3.08(+1.81%)
Oct 14, 2021 169.65 169.97 168.42 169.97 283 +4.97(+3.01%)
Oct 13, 2021 165.54 165.89 163.97 164.99 724 -2.00(-1.20%)
Oct 12, 2021 168.19 168.19 166.83 166.99 447 -0.66(-0.39%)
Oct 11, 2021 170.22 170.62 167.39 167.65 702 +0.70(+0.42%)
Oct 08, 2021 167.48 167.48 165.74 166.95 423 -0.04(-0.02%)
Oct 07, 2021 164.86 167.91 164.65 166.99 751 +0.68(+0.41%)
Oct 06, 2021 164.63 166.35 164.63 166.31 599 +1.81(+1.10%)
Oct 05, 2021 162.25 164.50 161.34 164.50 1,164 +4.18(+2.61%)
Oct 04, 2021 164.58 164.58 160.00 160.32 1,044 -7.28(-4.34%)
Oct 01, 2021 166.42 167.60 164.68 167.60 1,865 -1.27(-0.75%)
Sep 30, 2021 168.26 170.49 168.26 168.87 510 -3.96(-2.29%)
Sep 29, 2021 173.52 174.45 172.83 172.83 523 -5.42(-3.04%)
Sep 28, 2021 179.05 180.81 175.85 178.25 1,173 -4.90(-2.68%)
Sep 27, 2021 185.15 186.25 180.50 183.15 791 -2.31(-1.25%)
Sep 24, 2021 184.96 185.46 184.34 185.46 413 -6.04(-3.15%)
Sep 23, 2021 188.73 192.00 186.55 191.50 833 -1.62(-0.84%)
Sep 22, 2021 189.00 193.64 188.96 193.12 1,858 -3.38(-1.72%)
Sep 21, 2021 194.10 196.96 192.32 196.50 524 +4.75(+2.48%)
Sep 20, 2021 194.03 195.52 187.25 191.75 541 -3.83(-1.96%)
Sep 17, 2021 194.72 195.58 191.81 195.58 823 +4.48(+2.34%)
Sep 16, 2021 192.50 193.30 191.02 191.10 368 -1.38(-0.72%)
Sep 15, 2021 193.99 194.66 192.02 192.48 2,134 -0.01(-0.00%)
Sep 14, 2021 193.60 195.52 191.53 192.49 409 +2.24(+1.18%)
Sep 13, 2021 191.37 191.71 190.00 190.25 245 +1.75(+0.93%)
Sep 10, 2021 188.33 188.74 186.57 188.50 729 +6.13(+3.36%)
Sep 09, 2021 181.93 182.37 180.19 182.37 263 +0.54(+0.30%)
Sep 08, 2021 180.05 181.83 179.60 181.83 411 +0.76(+0.42%)
Sep 07, 2021 180.73 181.16 178.95 181.07 326 +3.09(+1.74%)
Sep 03, 2021 177.34 177.98 175.44 177.98 787 +6.85(+4.01%)
Sep 02, 2021 168.30 171.13 168.30 171.13 565 +4.29(+2.57%)
Sep 01, 2021 168.25 168.73 166.75 166.83 280 +0.41(+0.25%)
Aug 31, 2021 166.42 166.42 163.79 166.42 305 +5.54(+3.44%)
Aug 30, 2021 161.57 163.65 160.88 160.88 204 -2.07(-1.27%)
Aug 27, 2021 162.40 162.95 160.50 162.95 225 +0.55(+0.34%)
Aug 26, 2021 163.90 163.90 160.20 162.40 403 -1.34(-0.82%)
Aug 25, 2021 163.91 163.91 161.83 163.74 456 +0.40(+0.24%)
Aug 24, 2021 163.18 166.90 161.61 163.34 774 +1.20(+0.74%)
Aug 20, 2021 163.79 165.43 163.17 162.14 337 +2.28(+1.42%)
Aug 19, 2021 159.67 161.32 159.67 159.86 635 -1.63(-1.01%)
Aug 18, 2021 161.50 162.78 161.50 161.50 504 -0.33(-0.20%)
Aug 17, 2021 162.00 162.00 160.55 161.82 362 +0.38(+0.24%)
Aug 16, 2021 161.40 161.44 160.41 161.44 387 -1.45(-0.89%)
Aug 13, 2021 163.33 163.82 162.71 162.89 442 -1.93(-1.17%)
Aug 12, 2021 164.82 164.82 163.57 164.82 465 +3.72(+2.31%)
Aug 11, 2021 162.29 162.41 160.70 161.11 336 -1.50(-0.92%)
Aug 10, 2021 161.30 162.60 161.30 162.60 365 -0.47(-0.29%)
Aug 09, 2021 162.10 163.41 162.02 163.07 325 +0.15(+0.09%)
Aug 06, 2021 162.03 163.24 161.63 162.92 471 -2.40(-1.45%)
Aug 05, 2021 165.17 166.37 165.17 165.33 610 -0.23(-0.14%)
Aug 04, 2021 166.57 166.57 165.07 165.56 447 -0.95(-0.57%)
Aug 03, 2021 167.42 168.00 165.67 166.51 778 +0.56(+0.34%)
Aug 02, 2021 169.80 169.80 164.94 165.95 524 +4.84(+3.01%)
Jul 30, 2021 162.60 162.60 161.10 161.11 503 -3.01(-1.83%)
Jul 29, 2021 161.89 164.12 161.89 164.12 332 +3.67(+2.29%)
Jul 28, 2021 162.50 162.50 159.50 160.45 272 -5.18(-3.13%)
Jul 27, 2021 160.60 167.56 159.75 165.63 480 +5.22(+3.25%)
Jul 26, 2021 160.33 161.69 160.33 160.41 330 -3.14(-1.92%)
Jul 23, 2021 163.56 163.56 161.26 163.56 1,355 +1.17(+0.72%)
Jul 22, 2021 161.26 162.42 161.26 162.38 535 -0.29(-0.18%)
Jul 21, 2021 159.53 162.67 159.53 162.67 374 +4.04(+2.55%)
Jul 20, 2021 159.42 160.37 158.03 158.63 2,085 -1.26(-0.79%)
Jul 19, 2021 160.67 160.67 157.62 159.89 475 -2.80(-1.72%)
Jul 16, 2021 162.87 163.00 161.66 162.69 593 -0.07(-0.05%)
Jul 15, 2021 163.11 163.11 161.65 162.76 540 -1.82(-1.11%)
Jul 14, 2021 164.49 164.61 163.25 164.58 379 -0.01(-0.00%)
Jul 13, 2021 166.53 166.95 164.59 164.59 1,225 -1.98(-1.19%)
Jul 12, 2021 166.81 166.81 165.47 166.57 383 +2.63(+1.60%)
Jul 09, 2021 161.55 163.99 160.76 163.94 1,756 -0.06(-0.03%)
Jul 08, 2021 164.00 164.00 161.43 164.00 519 -0.69(-0.42%)
Jul 07, 2021 164.43 164.71 164.21 164.69 393 -6.86(-4.00%)
Jul 06, 2021 171.55 171.55 168.50 171.55 431 +3.20(+1.90%)
Jul 02, 2021 172.46 172.46 167.95 168.35 330 -1.15(-0.68%)
Jul 01, 2021 170.30 170.30 167.18 169.50 380 +1.95(+1.16%)
Jun 30, 2021 168.37 168.37 166.25 167.55 286 -1.65(-0.97%)
Jun 29, 2021 169.53 171.40 169.20 169.20 290 +0.52(+0.31%)
Jun 28, 2021 168.23 169.10 168.23 168.68 415 -0.23(-0.13%)
Jun 25, 2021 169.31 169.31 168.52 168.90 601 +3.01(+1.82%)
Jun 24, 2021 165.84 165.90 165.84 165.89 1,005 -1.18(-0.70%)
Jun 21, 2021 167.07 167.07 167.07 109 -6.08(-3.51%)
Jun 17, 2021 173.14 173.14 173.14 213 -0.74(-0.43%)
Jun 16, 2021 173.88 173.88 173.88 173.88 355 -0.16(-0.09%)
Jun 15, 2021 174.44 174.44 174.01 174.04 671 +5.46(+3.24%)
Jun 11, 2021 168.58 168.58 168.58 197 -2.42(-1.42%)
Jun 10, 2021 170.50 171.00 170.50 171.00 1,145 -1.70(-0.98%)
Jun 08, 2021 172.70 172.70 172.70 343 -4.70(-2.65%)
Jun 07, 2021 177.40 177.40 177.40 177.40 870 -2.85(-1.58%)
Jun 04, 2021 180.25 180.25 180.25 180.25 400 +1.25(+0.70%)
Jun 02, 2021 179.00 179.00 179.00 251 +3.50(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.