Shin-Etsu Chemical Co., Ltd. SHECY
17.78 USD -0.33 (-1.82%)
Regular-session close
17.65 Day range 18.08
13.64 52-week range 24.74
- YTD
- +14.71%
- 1 year
- +20.14%
SHECY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.08 | 18.08 | 17.65 | 17.79 | -0.32 | -1.77% | 11,478 |
| Nov 12, 2026 | 18.07 | 18.25 | 18.07 | 18.11 | +0.12 | +0.67% | 309,600 |
| Nov 11, 2026 | 17.74 | 18.30 | 17.74 | 17.99 | +0.41 | +2.33% | 318,800 |
| Nov 10, 2026 | 18.22 | 18.22 | 17.28 | 17.58 | -0.10 | -0.57% | 358,400 |
| Nov 9, 2026 | 17.34 | 17.72 | 17.03 | 17.68 | +0.74 | +4.37% | 627,900 |
| Nov 6, 2026 | 17.25 | 17.45 | 16.86 | 16.94 | -0.13 | -0.76% | 445,400 |
| Nov 5, 2026 | 18.25 | 18.25 | 16.97 | 17.07 | -1.54 | -8.28% | 504,300 |
| Nov 4, 2026 | 18.14 | 18.68 | 18.14 | 18.61 | +0.02 | +0.11% | 250,500 |
| Nov 3, 2026 | 19.25 | 19.25 | 18.58 | 18.59 | -0.08 | -0.43% | 235,500 |
| Nov 2, 2026 | 18.40 | 19.16 | 18.40 | 18.67 | 0.00 | 0.00% | 333,300 |
| Oct 30, 2026 | 18.40 | 18.88 | 18.40 | 18.67 | -0.37 | -1.94% | 180,400 |
| Oct 29, 2026 | 18.88 | 19.26 | 18.88 | 19.04 | -0.22 | -1.14% | 530,100 |
| Oct 28, 2026 | 19.22 | 19.33 | 18.55 | 19.26 | -0.09 | -0.47% | 1,367,400 |
| Oct 27, 2026 | 19.62 | 19.90 | 18.90 | 19.35 | +0.98 | +5.33% | 463,300 |
| Oct 26, 2026 | 18.42 | 18.52 | 18.36 | 18.37 | -0.08 | -0.43% | 409,500 |
| Oct 23, 2026 | 18.04 | 18.54 | 18.03 | 18.45 | +0.14 | +0.76% | 1,410,200 |
| Oct 22, 2026 | 18.10 | 18.76 | 18.10 | 18.31 | -0.26 | -1.40% | 634,800 |
| Oct 21, 2026 | 18.98 | 18.98 | 18.33 | 18.57 | -0.11 | -0.59% | 551,200 |
| Oct 20, 2026 | 18.52 | 18.75 | 18.42 | 18.68 | -0.02 | -0.11% | 513,700 |
| Oct 19, 2026 | 19.06 | 19.06 | 18.70 | 18.70 | +0.13 | +0.70% | 283,400 |
| Oct 16, 2026 | 18.55 | 18.92 | 18.55 | 18.57 | -0.54 | -2.83% | 910,400 |
| Oct 15, 2026 | 18.58 | 19.15 | 18.50 | 19.11 | -0.04 | -0.21% | 314,700 |
| Oct 14, 2026 | 19.00 | 19.60 | 19.00 | 19.15 | -0.04 | -0.21% | 191,400 |
| Oct 13, 2026 | 19.04 | 19.22 | 19.04 | 19.19 | +0.11 | +0.58% | 220,000 |
| Oct 12, 2026 | 18.25 | 19.46 | 18.25 | 19.08 | -0.18 | -0.93% | 186,800 |
| Oct 9, 2026 | 19.60 | 19.60 | 18.90 | 19.26 | +0.13 | +0.68% | 272,400 |
| Oct 8, 2026 | 19.51 | 19.51 | 18.95 | 19.13 | -0.42 | -2.15% | 345,600 |
| Oct 7, 2026 | 19.83 | 19.83 | 19.27 | 19.55 | -0.32 | -1.61% | 306,800 |
| Oct 6, 2026 | 20.05 | 20.15 | 19.85 | 19.87 | +0.18 | +0.91% | 836,200 |
| Oct 5, 2026 | 19.33 | 19.69 | 19.33 | 19.69 | +0.36 | +1.86% | 1,451,900 |
| Oct 2, 2026 | 19.00 | 19.45 | 19.00 | 19.33 | +0.47 | +2.49% | 716,200 |
| Oct 1, 2026 | 18.83 | 19.07 | 18.50 | 18.86 | +0.06 | +0.32% | 425,300 |
| Sep 30, 2026 | 18.95 | 19.03 | 18.78 | 18.80 | +0.09 | +0.48% | 197,800 |
| Sep 29, 2026 | 17.91 | 18.75 | 17.90 | 18.71 | +0.23 | +1.24% | 303,400 |
| Sep 28, 2026 | 18.63 | 18.95 | 18.26 | 18.48 | -0.30 | -1.60% | 280,000 |
| Sep 25, 2026 | 18.25 | 18.78 | 18.25 | 18.78 | +0.22 | +1.19% | 207,800 |
| Sep 24, 2026 | 18.20 | 18.61 | 18.20 | 18.56 | -0.08 | -0.43% | 603,000 |
| Sep 23, 2026 | 18.70 | 19.48 | 18.53 | 18.64 | -0.23 | -1.22% | 225,100 |
| Sep 22, 2026 | 18.81 | 18.97 | 18.20 | 18.87 | +0.09 | +0.48% | 254,800 |
| Sep 21, 2026 | 18.40 | 18.81 | 18.40 | 18.78 | +0.31 | +1.68% | 248,700 |
| Sep 18, 2026 | 18.95 | 18.95 | 18.40 | 18.47 | -0.14 | -0.75% | 416,600 |
| Sep 17, 2026 | 18.67 | 18.92 | 18.50 | 18.61 | -0.02 | -0.11% | 322,400 |
| Sep 16, 2026 | 18.40 | 19.01 | 18.40 | 18.63 | +0.06 | +0.32% | 229,800 |
| Sep 15, 2026 | 18.56 | 18.81 | 18.55 | 18.57 | +0.02 | +0.11% | 919,100 |
| Sep 14, 2026 | 18.55 | 18.62 | 18.35 | 18.55 | -0.24 | -1.28% | 267,600 |
| Sep 11, 2026 | 18.42 | 18.83 | 18.42 | 18.79 | +0.37 | +2.01% | 225,900 |
| Sep 10, 2026 | 19.15 | 19.15 | 18.40 | 18.42 | -0.18 | -0.97% | 1,759,300 |
| Sep 9, 2026 | 18.37 | 18.86 | 18.37 | 18.60 | +0.15 | +0.81% | 1,758,300 |
| Sep 8, 2026 | 18.15 | 18.60 | 18.15 | 18.45 | -0.16 | -0.86% | 317,500 |
| Sep 4, 2026 | 18.49 | 18.67 | 18.25 | 18.61 | -0.26 | -1.38% | 294,600 |
| Sep 3, 2026 | 18.53 | 19.03 | 18.53 | 18.87 | +0.33 | +1.78% | 286,100 |
| Sep 2, 2026 | 18.47 | 18.60 | 18.35 | 18.54 | +0.25 | +1.37% | 283,000 |
| Sep 1, 2026 | 18.45 | 18.49 | 18.23 | 18.29 | -0.43 | -2.30% | 338,400 |
| Aug 31, 2026 | 18.93 | 18.93 | 18.64 | 18.72 | +0.14 | +0.75% | 456,900 |
| Aug 28, 2026 | 18.78 | 18.90 | 18.51 | 18.58 | -0.34 | -1.80% | 1,431,700 |
| Aug 27, 2026 | 18.84 | 18.97 | 18.74 | 18.92 | +0.35 | +1.88% | 582,400 |
| Aug 26, 2026 | 18.63 | 18.67 | 18.51 | 18.57 | -0.14 | -0.75% | 676,300 |
| Aug 25, 2026 | 18.77 | 18.86 | 18.65 | 18.71 | -0.11 | -0.58% | 1,392,200 |
| Aug 24, 2026 | 18.97 | 19.04 | 18.76 | 18.82 | -0.15 | -0.79% | 819,800 |
| Aug 21, 2026 | 19.26 | 19.30 | 18.95 | 18.97 | -0.13 | -0.68% | 365,100 |
| Aug 20, 2026 | 19.25 | 19.60 | 19.10 | 19.10 | -0.62 | -3.14% | 286,600 |
| Aug 19, 2026 | 19.57 | 19.87 | 19.57 | 19.72 | +0.29 | +1.49% | 224,100 |
| Aug 18, 2026 | 19.37 | 19.56 | 19.33 | 19.43 | -0.52 | -2.61% | 1,394,700 |
| Aug 17, 2026 | 20.07 | 20.07 | 19.89 | 19.95 | +0.05 | +0.25% | 503,900 |
| Aug 14, 2026 | 20.00 | 20.31 | 19.87 | 19.90 | -0.18 | -0.90% | 277,100 |
65 days, newest first. Daily bars as drawn on the SHECY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.