Dark

SHECF
SHIN-ETSU CHEMICAL CO LTD
stock OTC

EOD

May 9, 2025

28.87USD-10.950%(-3.55)3,779

Pre-market

Dec 31, 1969

0.00USD-100.000%(-32.42)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	28.870000	33.310000	28.8700	28.8700	-10.950%	3,779	0.000%
2025-05-08	32.420000	33.200000	28.7000	32.4200	+4.077%	72,491	-10.950%
2025-05-07	31.150000	31.150000	29.6500	31.1500	+4.953%	86,164	-7.319%
2025-05-06	32.320000	32.320000	28.8400	29.6800	+1.124%	918	-2.729%
2025-05-05	33.000000	33.000000	29.3500	29.3500	-11.007%	7,151	-1.635%
2025-05-02	29.620000	33.600000	28.5400	32.9800	+5.401%	2,625	-12.462%
2025-05-01	32.290000	32.290000	27.8550	31.2900	+9.367%	46,765	-7.734%
2025-04-30	28.610000	31.940000	28.6100	28.6100	-0.591%	36,916	+0.909%
2025-04-29	31.720000	31.720000	28.7800	28.7800	+1.338%	3,116	+0.313%
2025-04-28	28.400000	32.670000	28.4000	28.4000	-2.069%	4,319	+1.655%
2025-04-25	29.000000	30.280000	29.0000	29.0000	+10.333%	26,684	-0.448%
2025-04-24	26.140000	28.974000	26.1400	26.2840	+2.360%	2,698	+9.839%
2025-04-23	25.684000	28.336000	25.6780	25.6780	+3.499%	1,108	+12.431%
2025-04-22	28.040000	28.040000	24.8100	24.8100	-1.637%	2,461	+16.364%
2025-04-21	28.286000	29.140000	25.2230	25.2230	-2.009%	6,365	+14.459%
2025-04-17	28.716000	28.738000	24.8300	25.7400	+1.116%	2,283	+12.160%
2025-04-16	25.632000	28.600000	24.9400	25.4560	+1.297%	3,322	+13.411%
2025-04-15	26.136000	29.116000	25.1300	25.1300	-6.476%	3,141	+14.883%
2025-04-14	29.370000	29.370000	26.0500	26.8700	+5.555%	9,277	+7.443%
2025-04-11	25.448000	29.030000	24.5100	25.4560	-4.516%	5,853	+13.411%
2025-04-10	27.350000	29.254000	26.4500	26.6600	-1.769%	11,403	+8.290%
2025-04-09	26.770000	27.140000	23.0000	27.1400	-1.951%	14,000	+6.374%
2025-04-08	24.900000	28.400000	24.9000	27.6800	+18.109%	9,716	+4.299%
2025-04-07	25.720000	25.884000	22.7800	23.4360	-4.955%	8,096	+23.187%
2025-04-04	27.440000	27.440000	24.0400	24.6579	-6.151%	7,828	+17.082%
2025-04-03	28.956000	28.956000	26.2740	26.2740	-1.779%	2,366	+9.880%
2025-04-02	26.750000	28.367600	26.6400	26.7500	-3.936%	2,419	+7.925%
2025-04-01	28.200000	29.444000	27.7960	27.8460	-1.101%	2,389	+3.677%
2025-03-31	29.000000	30.132000	28.1560	28.1560	-2.545%	3,408	+2.536%
2025-03-28	29.224000	30.984000	28.8577	28.8912	-1.469%	8,033	-0.073%
2025-03-27	31.720000	31.720000	29.2000	29.3220	+0.418%	2,440	-1.542%
2025-03-26	31.270000	31.270000	29.2000	29.2000	-2.467%	2,517	-1.130%
2025-03-25	29.672000	31.648000	29.2000	29.9385	-5.162%	1,822	-3.569%
2025-03-24	29.648000	31.584000	29.6420	31.5680	-0.328%	3,057	-8.547%
2025-03-21	29.674000	31.696000	29.6680	31.6720	+8.280%	1,307	-8.847%
2025-03-20	31.968000	31.968000	29.2500	29.2500	-8.365%	6,330	-1.299%
2025-03-19	30.825000	32.650000	29.7300	31.9200	+7.605%	1,724	-9.555%
2025-03-18	29.670000	32.087600	29.2324	29.6640	-3.994%	1,501	-2.677%
2025-03-17	31.190000	32.050000	28.5360	30.8980	+6.508%	10,364	-6.564%
2025-03-14	31.590000	31.590000	29.0100	29.0100	+4.691%	3,165	-0.483%
2025-03-13	31.494000	31.502000	27.7100	27.7100	-5.168%	4,505	+4.186%
2025-03-12	31.744000	31.744000	28.4600	29.2200	-6.262%	7,417	-1.198%
2025-03-11	28.464000	31.228000	27.6000	31.1720	+7.802%	4,973	-7.385%
2025-03-10	28.982000	31.746000	28.9160	28.9160	-6.921%	6,817	-0.159%
2025-03-07	28.538000	31.496000	27.6800	31.0660	+7.614%	6,879	-7.069%
2025-03-06	29.170000	31.784000	28.3300	28.8680	-7.489%	5,181	+0.007%
2025-03-05	31.462000	31.476000	28.5220	31.2050	+0.551%	2,665	-7.483%
2025-03-04	28.526000	31.066000	28.4880	31.0340	+8.283%	1,349	-6.973%
2025-03-03	28.978000	30.640000	28.6600	28.6600	-8.557%	5,444	+0.733%
2025-02-28	31.396000	31.396000	28.2000	31.3420	+6.751%	2,737	-7.887%
2025-02-27	29.404000	32.348000	29.3600	29.3600	-2.820%	2,588	-1.669%
2025-02-26	30.216000	32.664000	30.2120	30.2120	-6.782%	2,160	-4.442%
2025-02-25	29.718000	32.674000	29.6500	32.4100	+9.176%	1,718	-10.923%
2025-02-24	29.706000	33.150000	29.6860	29.6860	-3.854%	5,759	-2.749%
2025-02-21	29.636000	32.598000	29.4200	30.8760	+8.451%	6,721	-6.497%
2025-02-20	29.454000	32.302000	28.4700	28.4700	-11.059%	3,090	+1.405%
2025-02-19	29.028000	32.010000	29.0280	32.0100	+8.288%	1,949	-9.809%
2025-02-18	32.910000	32.910000	29.5600	29.5600	-0.498%	3,296	-2.334%
2025-02-14	29.734000	32.686000	29.5000	29.7080	-9.305%	1,627	-2.821%
2025-02-13	29.742000	32.756000	28.8800	32.7560	+12.101%	3,066	-11.863%
2025-02-12	29.220000	31.830000	29.2200	29.2200	-10.142%	2,882	-1.198%
2025-02-11	32.482000	32.518000	29.9180	32.5180	+3.561%	1,921	-11.218%
2025-02-10	30.152000	33.044000	30.1520	31.4000	+7.372%	5,429	-8.057%
2025-02-07	32.602000	32.608000	29.2440	29.2440	-1.734%	2,274	-1.279%
2025-02-06	29.544000	32.532000	29.5440	29.7600	+0.128%	3,391	-2.991%
2025-02-05	28.936000	31.888000	28.9220	29.7220	+3.151%	4,106	-2.867%
2025-02-04	28.814000	31.256000	28.8140	28.8140	-3.947%	372,771	+0.194%
2025-02-03	30.044400	31.960000	29.9980	29.9980	-2.465%	3,386	-3.760%
2025-01-31	30.804000	33.216000	30.7560	30.7560	-0.285%	3,060	-6.132%
2025-01-30	30.850000	33.400000	30.8440	30.8440	+0.247%	1,690	-6.400%
2025-01-29	30.790000	33.136000	30.0500	30.7680	-6.809%	723	-6.169%
2025-01-28	35.064000	35.064000	30.5000	33.0160	+4.873%	18,283	-12.558%
2025-01-27	31.386000	35.000000	30.5900	31.4820	-1.870%	2,868	-8.297%
2025-01-24	31.906000	35.400000	31.9060	32.0820	+2.302%	4,557	-10.012%
2025-01-23	33.640000	33.640000	31.3600	31.3600	-3.603%	4,437	-7.940%
2025-01-22	35.044000	35.044000	32.5320	32.5320	+1.885%	89,024	-11.257%
2025-01-21	30.810000	35.400000	30.8100	31.9300	-0.219%	11,100	-9.583%
2025-01-17	30.450000	34.688000	30.4500	32.0000	-2.051%	28,163	-9.781%
2025-01-16	32.670000	34.680000	32.6700	32.6700	+0.184%	3,341	-11.631%
2025-01-15	32.610000	34.440000	32.6100	32.6100	+1.281%	1,281	-11.469%
2025-01-14	32.283300	34.040000	32.0804	32.1977	+0.304%	1,814	-10.335%
2025-01-13	32.472000	32.570000	32.0880	32.1000	-0.087%	19,497	-10.062%
2025-01-10	32.160000	32.700000	32.1280	32.1280	-1.551%	8,807	-10.141%
2025-01-08	32.640000	34.536000	32.6340	32.6340	-6.073%	586	-11.534%
2025-01-07	32.950000	35.500000	32.7000	34.7440	+6.056%	19,830	-16.907%
2025-01-06	32.760000	35.040000	32.7600	32.7600	+0.055%	3,377	-11.874%
2025-01-03	32.736000	34.960000	32.4392	32.7420	-0.495%	2,733	-11.826%
2025-01-02	32.720000	34.992000	32.3680	32.9050	+0.572%	3,207	-12.263%
2024-12-31	32.742000	34.960000	32.7180	32.7180	-0.110%	1,300	-11.761%
2024-12-30	32.770000	35.056000	32.0100	32.7540	+0.165%	7,810	-11.858%
2024-12-27	34.800000	34.800000	32.7000	32.7000	0.000%	1,670	-11.713%
2024-12-26	34.800000	34.800000	32.7000	32.7000	0.000%	3,081	-11.713%
2024-12-24	34.520000	34.800000	32.7000	32.7000	+0.615%	2,776	-11.713%
2024-12-23	34.432000	34.432000	32.4079	32.5000	+1.563%	5,344	-11.169%
2024-12-20	29.830000	34.240000	29.8300	32.0000	-7.536%	5,525	-9.781%
2024-12-19	34.606000	35.300000	31.6000	34.6080	-1.109%	6,950	-16.580%
2024-12-18	35.580000	35.588000	32.5240	34.9960	+7.806%	3,915	-17.505%
2024-12-17	32.390000	35.348000	32.3820	32.4620	-1.749%	3,662	-11.065%
2024-12-16	35.560000	35.900000	33.0400	33.0400	-0.127%	5,490	-12.621%
2024-12-13	35.902000	35.908000	33.0820	33.0820	-6.082%	3,487	-12.732%
2024-12-12	34.664000	37.096000	34.1640	35.2244	+1.161%	2,953	-18.040%
2024-12-11	38.000000	38.000000	34.7400	34.8200	-0.361%	8,470	-17.088%
2024-12-10	34.972000	37.902000	34.7400	34.9460	-0.919%	14,251	-17.387%
2024-12-09	38.352000	38.352000	34.3200	35.2700	+2.440%	5,475	-18.146%
2024-12-06	35.350000	38.334000	34.4300	34.4300	-2.801%	4,085	-16.149%
2024-12-05	36.000000	38.404000	35.0200	35.4220	+1.409%	2,771	-18.497%
2024-12-04	35.874000	38.838000	34.9300	34.9300	-3.257%	2,172	-17.349%
2024-12-03	38.914000	38.914000	36.1060	36.1060	-6.306%	4,536	-20.041%
2024-12-02	38.490000	38.536000	35.2040	38.5360	+8.114%	7,783	-25.083%
2024-11-29	38.384000	38.819600	35.4600	35.6440	-3.426%	3,646	-19.005%
2024-11-27	35.184000	38.016000	34.2000	36.9086	+4.009%	13,013	-21.780%
2024-11-26	35.512000	38.382000	35.4860	35.4860	-8.555%	2,886	-18.644%
2024-11-25	36.046000	38.934000	36.0040	38.8060	+1.800%	3,289	-25.604%
2024-11-22	38.086000	38.120000	35.1820	38.1200	+1.259%	3,633	-24.265%
2024-11-21	33.900100	37.646000	33.9001	37.6460	+5.552%	1,736	-23.312%
2024-11-20	34.482000	37.696000	34.4820	35.6660	-0.424%	5,202	-19.055%
2024-11-19	38.024000	38.288000	35.7900	35.8180	-6.177%	1,348	-19.398%
2024-11-18	37.814000	38.176000	36.3940	38.1760	+0.484%	2,092	-24.377%
2024-11-15	34.200000	38.016000	34.2000	37.9920	+8.425%	2,022	-24.010%
2024-11-14	35.140000	38.120000	35.0400	35.0400	-1.964%	1,680	-17.608%
2024-11-13	35.760000	37.968000	35.7420	35.7420	-0.457%	910	-19.227%
2024-11-12	38.972000	38.972000	35.9000	35.9060	-1.178%	779	-19.596%
2024-11-11	39.232000	39.232000	35.8800	36.3340	-1.672%	1,090	-20.543%
2024-11-08	36.242800	39.802000	36.2428	36.9520	-7.546%	1,404	-21.872%
2024-11-07	39.882000	39.968000	36.9500	39.9680	+0.736%	2,285	-27.767%
2024-11-06	37.000000	39.850000	36.9560	39.6760	+8.565%	1,296	-27.236%
2024-11-05	36.178000	39.276000	36.1780	36.5460	+2.027%	3,626	-21.004%
2024-11-04	35.820000	38.280000	35.8200	35.8200	+0.140%	2,354	-19.403%
2024-11-01	35.330000	38.080000	35.3300	35.7700	-0.279%	765	-19.290%
2024-10-31	35.726000	38.480000	35.7260	35.8700	-0.100%	34,946	-19.515%
2024-10-30	35.766000	38.736000	35.7660	35.9060	+1.406%	2,576	-19.596%
2024-10-29	34.300000	38.100000	34.3000	35.4080	-6.890%	2,291	-18.465%
2024-10-28	39.000000	39.000000	35.2320	38.0280	-4.067%	694	-24.082%
2024-10-25	39.640000	39.640000	37.6600	39.6400	-0.382%	2,976	-27.170%
2024-10-24	37.700000	39.800000	37.6980	39.7920	+5.678%	1,116	-27.448%
2024-10-23	39.400000	39.648000	37.6400	37.6540	-0.149%	2,349	-23.328%
2024-10-22	37.710000	39.840000	37.7100	37.7100	-6.635%	3,137	-23.442%
2024-10-21	40.426000	40.434000	37.8100	40.3900	+4.909%	3,203	-28.522%
2024-10-18	38.950000	41.650000	38.5000	38.5000	-1.059%	2,849	-25.013%
2024-10-17	38.934000	41.530000	38.9120	38.9120	-0.180%	518	-25.807%
2024-10-16	38.958000	41.804000	38.8780	38.9820	-6.540%	566	-25.940%
2024-10-15	42.494000	42.502000	39.3380	41.7100	-2.510%	1,331	-30.784%
2024-10-14	39.772000	42.784000	39.7720	42.7840	-0.479%	4,467	-32.522%
2024-10-11	40.200000	43.030000	39.9700	42.9900	+6.956%	1,034	-32.845%
2024-10-10	40.018000	43.086000	40.0180	40.1940	+0.329%	642	-28.173%
2024-10-09	39.934000	42.838000	39.9340	40.0620	+0.310%	599	-27.937%
2024-10-08	39.916000	42.914000	39.9160	39.9380	-6.372%	293	-27.713%
2024-10-07	43.820000	43.820000	39.8540	42.6560	+9.150%	5,837	-32.319%
2024-10-04	42.880000	42.880000	39.0800	39.0800	-8.125%	1,406	-26.126%
2024-10-03	43.700000	43.700000	38.7600	42.5360	+0.311%	1,561	-32.128%
2024-10-02	39.910000	42.404000	39.8780	42.4040	+3.723%	2,652	-31.917%
2024-10-01	44.074000	44.074000	40.7460	40.8820	+3.761%	2,211	-29.382%
2024-09-30	40.398000	43.440000	39.4000	39.4000	-7.780%	741	-26.726%
2024-09-27	42.354000	44.600000	41.8905	42.7240	+3.548%	3,491	-32.427%
2024-09-26	41.212000	44.180000	41.1500	41.2600	+3.705%	803	-30.029%
2024-09-25	39.844000	42.760000	39.7780	39.7860	+0.566%	438	-27.437%
2024-09-24	39.490000	42.488000	39.4200	39.5620	-4.441%	485	-27.026%
2024-09-23	39.940000	43.248000	39.9400	41.4008	-1.987%	725	-30.267%
2024-09-20	42.240000	42.240000	40.6500	42.2400	+2.813%	3,970	-31.652%
2024-09-19	39.550000	42.816000	39.5500	41.0843	-1.040%	2,339	-29.730%
2024-09-18	38.412000	41.516000	38.3160	41.5160	+4.259%	413	-30.461%
2024-09-17	39.054000	42.122000	39.0300	39.8200	+1.894%	529	-27.499%
2024-09-16	39.080000	41.570000	39.0800	39.0800	-0.066%	1,408	-26.126%
2024-09-13	40.585700	42.160000	38.2800	39.1060	-4.152%	10,068	-26.175%
2024-09-12	41.976000	42.128000	38.1700	40.8000	+7.686%	2,556	-29.240%
2024-09-11	37.674000	40.402000	36.5900	37.8880	-6.459%	3,597	-23.802%
2024-09-10	37.562000	40.504000	36.6600	40.5040	+0.010%	2,803	-28.723%
2024-09-09	37.640000	40.500000	37.6400	40.5000	+3.501%	1,828	-28.716%
2024-09-06	37.787500	40.730000	37.5200	39.1300	-6.833%	1,796	-26.220%
2024-09-05	41.218000	42.000000	38.8240	42.0000	+2.150%	3,793	-31.262%
2024-09-04	41.022000	41.810000	37.7300	41.1160	-1.618%	236,183	-29.784%
2024-09-03	44.490000	44.490000	41.7500	41.7920	-0.282%	6,072	-30.920%
2024-08-30	45.886000	46.750000	41.9100	41.9100	-2.034%	837	-31.114%
2024-08-29	43.200000	46.050000	42.7800	42.7800	-0.926%	4,282	-32.515%
2024-08-28	43.220000	46.060000	43.0500	43.1800	+1.792%	613	-33.140%
2024-08-27	46.116000	46.156000	42.3600	42.4200	-2.429%	150,679	-31.942%
2024-08-26	46.452000	46.452000	43.4760	43.4760	+1.565%	1,421	-33.596%
2024-08-23	45.400000	45.464000	42.3980	42.8060	+2.109%	1,008	-32.556%
2024-08-22	45.010000	45.010000	41.9220	41.9220	-4.174%	1,556	-31.134%
2024-08-21	43.600000	44.000000	39.7100	43.7480	-0.142%	3,689	-34.008%
2024-08-20	40.870000	43.874000	40.8700	43.8100	+6.516%	1,435	-34.102%
2024-08-19	40.874000	43.860000	40.8740	41.1300	-0.820%	1,875	-29.808%
2024-08-16	41.054000	44.112000	40.6000	41.4700	+2.689%	538	-30.383%
2024-08-15	43.102000	43.102000	39.4400	40.3840	-2.940%	3,181	-28.511%
2024-08-14	40.160000	43.418000	40.1600	41.6073	+1.879%	50,460	-30.613%
2024-08-13	40.662000	44.050000	40.6620	40.8400	+3.298%	736	-29.310%
2024-08-12	42.020000	42.020000	39.5120	39.5360	+0.601%	906	-26.978%
2024-08-09	39.132000	41.982000	38.3500	39.3000	-0.783%	794	-26.539%
2024-08-08	39.440000	42.040000	38.8000	39.6100	-6.470%	1,968	-27.114%
2024-08-07	42.350000	42.350000	39.6500	42.3500	+9.743%	1,443	-31.830%
2024-08-06	41.308000	41.322000	38.5900	38.5900	-1.036%	1,438	-25.188%
2024-08-05	38.726600	39.576000	35.3900	38.9940	-7.685%	6,184	-25.963%
2024-08-02	41.858000	43.222500	38.2220	42.2400	-5.567%	1,937	-31.652%
2024-08-01	44.730000	45.750000	41.3631	44.7300	+3.326%	2,420	-35.457%
2024-07-31	46.410000	46.410000	43.2900	43.2900	+2.244%	2,280	-33.310%
2024-07-30	44.860000	44.860000	42.3400	42.3400	-1.512%	980	-31.814%
2024-07-29	46.110000	46.110000	42.6000	42.9900	0.000%	17,457	-32.845%
2024-07-26	42.430000	42.990000	39.9700	42.9900	+2.862%	16,576	-32.845%
2024-07-25	41.762000	41.794000	39.2780	41.7940	+4.230%	594	-30.923%
2024-07-24	40.130000	42.620000	40.0980	40.0980	-2.414%	81,290	-28.001%
2024-07-23	43.610000	43.610000	41.0900	41.0900	+0.602%	613	-29.740%
2024-07-22	43.588000	43.592000	40.8440	40.8440	-0.478%	628	-29.316%
2024-07-19	41.062000	43.778000	41.0400	41.0400	-1.018%	543	-29.654%
2024-07-18	44.484000	44.484000	41.4620	41.4620	-3.302%	1,257	-30.370%
2024-07-17	42.863821	43.532000	41.5900	42.8780	+2.830%	1,763	-32.669%
2024-07-16	41.340000	42.667523	41.3400	41.6980	+0.793%	687	-30.764%
2024-07-15	43.452000	43.452000	40.3140	41.3700	+0.388%	1,069	-30.215%
2024-07-12	42.204000	42.466000	40.1700	41.2100	-1.378%	1,343	-29.944%
2024-07-11	42.264000	42.264000	39.9700	41.7860	+0.125%	1,070	-30.910%
2024-07-10	41.058000	42.692000	40.8380	41.7340	+3.098%	1,062	-30.824%
2024-07-09	39.586000	41.628000	39.5860	40.4800	+2.341%	921	-28.681%
2024-07-08	41.578000	41.586000	38.8120	39.5540	+0.020%	3,935	-27.011%
2024-07-05	39.140000	41.006000	39.1320	39.5460	-2.519%	420	-26.996%
2024-07-03	40.452000	40.568000	38.9280	40.5680	+5.717%	842	-28.836%
2024-07-02	37.512000	39.670000	37.5120	38.3740	+0.714%	1,980	-24.767%
2024-07-01	40.148000	41.100000	37.3480	38.1020	-1.774%	3,009	-24.230%
2024-06-28	40.164000	40.214000	37.6180	38.7900	-3.334%	1,618	-25.574%
2024-06-27	37.410000	40.156000	36.4100	40.1280	+0.405%	1,862	-28.055%
2024-06-26	37.276000	40.126000	37.2540	39.9660	+4.146%	491	-27.764%
2024-06-25	36.976000	38.894000	36.9760	38.3750	+3.214%	2,355	-24.769%
2024-06-24	36.310000	39.206000	36.3100	37.1800	-3.754%	970	-22.351%
2024-06-21	36.900000	39.570000	36.9000	38.6300	-2.128%	736	-25.265%
2024-06-20	37.570000	40.488000	37.5700	39.4700	+2.214%	1,336	-26.856%
2024-06-18	37.110000	39.128000	37.1100	38.6150	+1.023%	932	-25.236%
2024-06-17	39.324000	39.324000	37.1180	38.2240	-0.779%	1,449	-24.472%
2024-06-14	37.932000	39.526000	37.9320	38.5240	-4.050%	1,622	-25.060%
2024-06-13	38.670000	41.098000	38.6620	40.1500	+1.287%	537	-28.095%
2024-06-12	38.996000	40.454000	38.9960	39.6400	+1.902%	5,971	-27.170%
2024-06-11	38.492000	39.940000	38.4920	38.9000	-0.210%	621	-25.784%
2024-06-10	40.188000	40.228000	38.7120	38.9820	+1.627%	1,749	-25.940%
2024-06-07	39.500000	39.900000	37.7740	38.3580	+0.183%	1,347	-24.735%
2024-06-06	39.670000	39.670000	38.2080	38.2880	+2.287%	1,527	-24.598%
2024-06-05	37.448000	38.818000	37.4320	37.4320	-3.541%	2,245	-22.873%
2024-06-04	37.384000	39.280000	37.3840	38.8060	-0.088%	1,903	-25.604%
2024-06-03	38.616000	39.120000	37.1640	38.8400	+6.056%	4,070	-25.669%
2024-05-31	36.258000	38.202000	36.2100	36.6220	+1.401%	2,293	-21.168%
2024-05-30	37.000000	37.484000	35.6600	36.1160	-4.328%	1,119	-20.063%
2024-05-29	38.066000	38.224000	37.2000	37.7500	-1.385%	3,568	-23.523%
2024-05-28	38.924000	39.120000	37.4960	38.2800	+2.490%	2,659	-24.582%
2024-05-24	38.456000	38.490000	37.3500	37.3500	-0.208%	1,647	-22.704%
2024-05-23	38.808000	38.808000	37.4280	37.4280	+0.505%	1,126	-22.865%
2024-05-22	37.926000	38.112000	37.0960	37.2400	-3.922%	2,936	-22.476%
2024-05-21	39.370000	39.370000	37.5960	38.7600	-1.824%	830	-25.516%
2024-05-20	39.836000	39.836000	38.3220	39.4800	+2.984%	1,280	-26.874%
2024-05-17	38.598000	38.744000	36.6440	38.3360	+1.795%	2,613	-24.692%
2024-05-16	37.614000	38.682000	37.6140	37.6600	+1.231%	2,021	-23.340%
2024-05-15	36.880000	38.378000	36.6200	37.2020	+0.183%	1,016	-22.397%
2024-05-14	36.374000	37.976000	36.3740	37.1340	+1.592%	1,978	-22.255%
2024-05-13	36.544000	37.938000	36.3400	36.5520	-0.458%	822	-21.017%
2024-05-10	38.060000	38.060000	36.6320	36.7200	-0.087%	1,389	-21.378%
2024-05-09	36.600000	37.890000	36.6000	36.7520	+0.235%	1,048	-21.446%
2024-05-08	36.410000	38.000000	36.4100	36.6660	-4.036%	1,224	-21.262%
2024-05-07	38.252000	38.848000	38.1400	38.2080	-1.041%	963	-24.440%
2024-05-06	40.022000	40.022000	38.6100	38.6100	-0.325%	3,821	-25.227%
2024-05-03	38.416000	39.746000	38.4160	38.7360	+0.509%	3,462	-25.470%
2024-05-02	38.500000	39.296000	38.3100	38.5400	+0.742%	1,193	-25.091%
2024-05-01	38.948000	39.600000	38.1240	38.2560	-1.478%	540	-24.535%
2024-04-30	38.540000	39.898000	38.5400	38.8300	+4.102%	682	-25.650%
2024-04-29	37.086000	38.394000	37.0860	37.3000	+0.620%	1,542	-22.601%
2024-04-26	37.860000	38.268000	36.7980	37.0700	-2.406%	4,888	-22.120%
2024-04-25	37.984000	38.356000	37.9840	37.9840	-7.819%	921	-23.994%
2024-04-24	40.918000	42.394000	40.9180	41.2060	+2.197%	889	-29.937%
2024-04-23	40.876000	40.876000	39.5100	40.3200	+0.669%	4,137	-28.398%
2024-04-22	38.862000	40.068000	38.8620	40.0520	+2.403%	1,392	-27.919%
2024-04-19	39.356000	40.222000	39.1120	39.1120	-4.212%	1,101	-26.186%
2024-04-18	41.978000	41.978000	40.7100	40.8320	-1.889%	1,590	-29.296%
2024-04-17	42.174000	42.174000	40.5780	41.6180	+3.584%	1,157	-30.631%
2024-04-16	40.268000	41.792000	40.1780	40.1780	-4.233%	1,815	-28.145%
2024-04-15	41.834000	42.994000	41.7200	41.9540	-0.214%	1,316	-31.187%
2024-04-12	43.392000	43.392000	41.9600	42.0440	-0.090%	6,522	-31.334%
2024-04-11	41.836000	43.086000	41.8360	42.0820	-1.193%	6,023	-31.396%
2024-04-10	42.042000	43.080000	41.8900	42.5900	+1.328%	594	-32.214%
2024-04-09	41.474000	43.212000	41.4740	42.0320	+4.745%	2,705	-31.314%
2024-04-08	39.686000	41.478000	39.6860	40.1280	-0.481%	964	-28.055%
2024-04-05	41.042000	41.570000	40.1860	40.3220	-2.806%	2,297	-28.401%
2024-04-04	40.770000	42.682000	40.7700	41.4860	+1.304%	753	-30.410%
2024-04-03	42.910000	42.910000	40.1200	40.9520	-1.173%	2,745	-29.503%
2024-04-02	42.000000	42.830000	40.6500	41.4380	-1.666%	1,540	-30.330%
2024-04-01	41.114000	42.560000	41.1140	42.1400	-4.721%	2,496	-31.490%
2024-03-28	42.640000	45.090000	42.6400	44.2280	-0.607%	917	-34.725%
2024-03-27	45.662000	45.670000	44.1100	44.4980	-0.554%	2,973	-35.121%
2024-03-26	46.394000	46.394000	44.6220	44.7460	-0.449%	1,454	-35.480%
2024-03-25	45.360000	45.360000	43.5900	44.9480	+0.205%	2,492	-35.770%
2024-03-22	46.234000	46.238000	44.7200	44.8560	+0.619%	1,115	-35.638%
2024-03-21	44.580000	46.250000	44.3500	44.5800	+1.981%	12,263	-35.240%
2024-03-20	45.508000	45.508000	43.6640	43.7140	-2.780%	922	-33.957%
2024-03-19	45.212000	45.212000	43.4600	44.9640	+2.629%	4,422	-35.793%
2024-03-18	45.819900	45.819900	43.5600	43.8120	-1.956%	792	-34.105%
2024-03-15	44.686000	44.686000	43.0540	44.6860	+1.939%	1,182	-35.394%
2024-03-14	44.192000	44.192000	42.8340	43.8360	+1.543%	595	-34.141%
2024-03-13	44.958000	44.958000	43.1700	43.1700	+1.155%	1,976	-33.125%
2024-03-12	44.726000	44.726000	42.6770	42.6770	-0.529%	2,291	-32.352%
2024-03-11	43.948000	44.050000	42.5540	42.9040	-2.703%	1,311	-32.710%
2024-03-08	43.790000	45.612000	43.3600	44.0960	+2.774%	2,171	-34.529%
2024-03-07	42.802000	44.428000	42.5100	42.9060	-4.509%	829	-32.713%
2024-03-06	43.452000	44.980000	43.4080	44.9320	+3.899%	1,831	-35.747%
2024-03-05	44.622000	44.622000	43.2460	43.2460	-5.515%	680	-33.242%
2024-03-04	43.370000	45.770000	43.3700	45.7700	+6.481%	1,564	-36.924%
2024-03-01	44.582000	44.586000	42.4400	42.9840	-0.435%	810	-32.835%
2024-02-29	41.968000	43.366000	41.7400	43.1720	+4.054%	1,375	-33.128%
2024-02-28	43.040000	43.040000	40.9700	41.4900	-1.547%	1,459	-30.417%
2024-02-27	41.768000	43.428000	41.7680	42.1420	+0.338%	1,084	-31.494%
2024-02-26	41.620000	43.538000	41.6200	42.0000	-0.592%	2,010	-31.262%
2024-02-23	42.034000	42.450000	42.0340	42.2500	+2.878%	1,559	-31.669%
2024-02-22	42.870000	42.870000	40.4700	41.0680	-0.233%	2,949	-29.702%
2024-02-21	41.598000	41.598000	39.7620	41.1640	+3.065%	1,433	-29.866%
2024-02-20	41.828000	42.350000	39.3800	39.9400	-4.791%	1,957	-27.717%
2024-02-16	40.268000	41.988000	40.0500	41.9500	+4.156%	3,238	-31.180%
2024-02-15	39.400000	41.880000	39.4000	40.2760	+3.607%	1,796	-28.320%
2024-02-14	40.422000	40.422000	38.4900	38.8740	-1.555%	19,112	-25.734%
2024-02-13	39.156000	40.464000	39.0320	39.4880	-1.472%	4,546	-26.889%
2024-02-12	38.796000	40.478000	38.4200	40.0780	-0.323%	1,820	-27.965%
2024-02-09	38.628000	40.440000	38.6200	40.2080	+3.039%	34,853	-28.198%
2024-02-08	40.488000	40.488000	38.9220	39.0220	+0.551%	1,036	-26.016%
2024-02-07	40.232000	40.250000	38.7960	38.8080	+0.383%	671	-25.608%
2024-02-06	38.388000	39.972000	38.3880	38.6600	-3.845%	1,927	-25.323%
2024-02-05	40.544000	40.544000	38.7200	40.2060	+1.870%	2,650	-28.195%
2024-02-02	39.498000	40.796000	39.4680	39.4680	-1.904%	441	-26.852%
2024-02-01	40.604000	40.604000	38.7860	40.2340	-0.931%	1,656	-28.245%
2024-01-31	39.318000	40.612000	39.3180	40.6120	+4.762%	1,425	-28.913%
2024-01-30	38.050000	40.060000	38.0500	38.7660	+1.700%	887	-25.528%
2024-01-29	38.216000	39.364000	38.1100	38.1180	+0.676%	1,762	-24.262%
2024-01-26	38.416000	38.416000	37.8620	37.8620	-3.022%	877	-23.749%
2024-01-25	40.724000	40.724000	38.8300	39.0420	-0.123%	618	-26.054%
2024-01-24	40.756000	40.756000	38.6000	39.0900	-2.309%	3,123	-26.145%
2024-01-23	40.318000	40.318000	38.7660	40.0140	+0.517%	2,184	-27.850%
2024-01-22	40.400000	40.440000	39.5980	39.8080	+1.184%	11,489	-27.477%
2024-01-19	38.459000	39.782000	38.0120	39.3420	+4.511%	1,749	-26.618%
2024-01-18	39.582000	39.582000	37.2200	37.6440	-2.994%	915	-23.308%
2024-01-17	37.660000	38.996000	37.6600	38.8060	-4.728%	2,027	-25.604%
2024-01-16	40.702000	40.732000	39.1000	40.7320	+4.468%	21,715	-29.122%
2024-01-12	40.634000	40.636000	38.8420	38.9900	+2.654%	1,018	-25.955%
2024-01-11	39.278000	39.278000	37.7740	37.9820	+1.000%	1,761	-23.990%
2024-01-10	38.355000	38.816000	37.5340	37.6060	-1.146%	2,139	-23.230%
2024-01-09	37.732000	39.138000	37.7320	38.0420	-4.007%	21,996	-24.110%
2024-01-08	40.530000	40.530000	38.1980	39.6300	+3.015%	4,585	-27.151%
2024-01-05	37.976000	39.704000	37.9760	38.4700	-4.084%	2,005	-24.955%
2024-01-04	40.410000	40.410000	39.1120	40.1080	-1.585%	666	-28.019%
2024-01-03	42.254000	42.254000	40.6240	40.7540	+0.241%	5,803	-29.160%
2024-01-02	42.640000	42.640000	40.6240	40.6560	-3.001%	865	-28.990%
2023-12-29	40.812000	42.976000	40.8120	41.9140	-0.898%	907	-31.121%
2023-12-28	42.896000	42.896000	41.6160	42.2940	+4.296%	1,173	-31.740%
2023-12-27	39.420000	41.910000	39.4200	40.5520	+3.433%	3,174	-28.807%
2023-12-26	42.230000	42.230000	39.2060	39.2060	-5.514%	1,449	-26.363%
2023-12-22	40.000000	41.558000	39.7660	41.4940	+5.347%	4,136	-30.424%
2023-12-21	39.600000	39.800000	39.3300	39.3880	-0.218%	2,548	-26.704%
2023-12-20	39.962000	39.964000	38.3780	39.4740	+3.098%	2,543	-26.863%
2023-12-19	38.418000	38.418000	36.7080	38.2880	+1.824%	1,662	-24.598%
2023-12-18	37.060000	38.888000	37.0600	37.6020	-0.781%	2,094	-23.222%
2023-12-15	39.480000	39.480000	37.8100	37.8980	+5.477%	881	-23.822%
2023-12-14	35.718000	37.136000	35.7180	35.9300	+4.345%	6,397	-19.649%
2023-12-13	35.254000	35.254000	33.8660	34.4340	-0.635%	2,804	-16.158%
2023-12-12	33.050000	35.210000	33.0500	34.6540	+4.562%	4,543	-16.691%
2023-12-11	33.204000	34.476000	32.7800	33.1420	-0.223%	5,890	-12.890%
2023-12-08	33.216000	34.464000	33.1000	33.2160	-3.738%	2,197	-13.084%
2023-12-07	34.090000	35.214000	34.0900	34.5060	-1.152%	1,423	-16.333%
2023-12-06	34.526000	35.804000	34.5260	34.9080	+3.769%	2,524	-17.297%
2023-12-05	33.764000	34.818000	33.6400	33.6400	-5.479%	1,365	-14.180%
2023-12-04	35.000000	35.782000	34.4440	35.5900	+1.188%	2,960	-18.882%
2023-12-01	35.616000	35.840000	35.1720	35.1720	-1.313%	3,092	-17.918%
2023-11-30	36.004000	36.004000	35.1520	35.6400	+1.101%	1,406	-18.996%
2023-11-29	35.700000	35.728000	35.0000	35.2520	+0.205%	1,104	-18.104%
2023-11-28	35.864000	35.864000	35.1800	35.1800	+0.011%	4,498	-17.936%
2023-11-27	36.480000	36.480000	35.1760	35.1760	-1.346%	2,186	-17.927%
2023-11-24	34.354000	35.656000	34.3540	35.6560	+4.032%	852	-19.032%
2023-11-22	35.582000	35.582000	33.9620	34.2740	-0.603%	496	-15.767%
2023-11-21	36.080000	36.080000	34.4820	34.4820	-2.549%	1,560	-16.275%
2023-11-20	33.956000	35.536000	33.9560	35.3840	+2.843%	8,314	-18.409%
2023-11-17	33.710000	35.676000	33.7100	34.4060	+2.204%	2,349	-16.090%
2023-11-16	34.720000	34.734000	33.3900	33.6640	+0.226%	2,306	-14.241%

.dark-mode .LgclWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgclWG{ color: #333333; background-color: white; border: 2px solid #333333; }SHECFSHIN-ETSU CHEMICAL CO LTDstock OTC

SHECF
SHIN-ETSU CHEMICAL CO LTD
stock OTC