Advertisement
U.S. markets closed

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

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
18.31+0.02 (+0.11%)
At close: 03:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202418.0618.3218.0618.3118.31215,500
Nov 21, 202417.4118.1917.4118.1318.13265,500
Nov 20, 202417.4218.0017.3417.9917.99219,500
Nov 19, 202418.8818.8818.1318.2218.22273,500
Nov 18, 202418.8518.8518.0818.2118.21423,200
Nov 15, 202418.1018.1317.9618.0218.02488,300
Nov 14, 202417.4018.2717.4018.2018.20281,900
Nov 13, 202417.5018.3117.5018.1818.18274,800
Nov 12, 202419.4319.4318.3718.4318.43222,700
Nov 11, 202418.5118.8718.1018.7918.79254,200
Nov 08, 202419.1019.2418.9919.0819.08170,800
Nov 07, 202419.0019.8619.0019.3619.36195,900
Nov 06, 202418.8019.7818.8019.2219.22122,400
Nov 05, 202419.4819.4818.6118.9918.99303,600
Nov 04, 202419.0419.0418.3118.3218.32259,600
Nov 01, 202418.3918.4818.1618.3318.33596,500
Oct 31, 202418.6319.0018.1018.4218.42417,600
Oct 30, 202418.3019.0118.3018.4018.40152,900
Oct 29, 202417.6218.4417.6218.3618.36211,100
Oct 28, 202417.5618.3717.5618.2118.21334,500
Oct 25, 202418.7120.1018.7018.7018.70238,100
Oct 24, 202419.8019.8018.3218.9918.99252,800
Oct 23, 202419.0019.2418.6918.8218.82124,200
Oct 22, 202419.3019.4319.0019.3119.31137,200
Oct 21, 202419.9519.9519.5719.6019.60207,300
Oct 18, 202419.1420.5119.1419.9919.99177,000
Oct 17, 202420.6120.6119.8619.8919.89265,900
Oct 16, 202420.1720.2120.0520.1920.19272,100
Oct 15, 202420.3020.4719.8019.8519.85196,700
Oct 14, 202420.0020.7719.9020.7620.76220,200
Oct 11, 202420.5520.6720.5520.5920.59149,100
Oct 10, 202421.5921.5920.5220.7320.73153,000
Oct 09, 202420.7020.7220.5320.7120.71138,000
Oct 08, 202419.6721.0219.6720.5720.57122,200
Oct 07, 202420.7720.7720.4020.5220.52148,000
Oct 04, 202421.3621.3620.5420.7420.74102,300
Oct 03, 202420.5420.6420.4320.6020.60175,300
Oct 02, 202420.2220.7920.2220.7420.74130,600
Oct 01, 202420.5721.2520.5720.9620.96104,400
Sep 30, 202420.1520.9920.1520.8220.82100,900
Sep 27, 202421.0021.3720.5520.7420.74107,800
Sep 26, 202421.7421.7420.7221.2321.23168,700
Sep 25, 202421.2321.2320.4520.5020.5065,700
Sep 24, 202420.1520.4620.1520.4420.4485,100
Sep 23, 202420.6320.7220.5920.6020.6087,200
Sep 20, 202420.3120.6320.3120.4920.49102,900
Sep 19, 202420.2520.5820.2520.5020.50110,200
Sep 18, 202420.5820.5819.0419.7519.75172,600
Sep 17, 202420.1020.1719.9519.9919.99132,700
Sep 16, 202419.3020.2919.3020.2420.24137,000
Sep 13, 202419.5120.3019.5120.0820.08147,300
Sep 12, 202419.4220.3619.4220.3320.33139,800
Sep 11, 202419.6419.9218.7019.8719.87155,700
Sep 10, 202419.9920.1218.6919.5719.57346,500
Sep 09, 202419.3519.7219.3519.6319.63251,600
Sep 06, 202420.2420.7419.3419.5019.50204,000
Sep 05, 202420.9520.9520.1220.3620.36141,400
Sep 04, 202419.3020.3419.3020.1720.171,101,100
Sep 03, 202422.6722.6720.9521.0221.02389,200
Aug 30, 202421.8222.1921.8222.0022.0084,800
Aug 29, 202423.1623.1622.1022.1022.1082,400
Aug 28, 202423.2323.2321.9322.0222.02154,300
Aug 27, 202422.0823.1521.9321.9921.99558,800
Aug 26, 202422.2522.4521.6022.2122.2171,300
Aug 23, 202422.7322.7321.7922.1722.17101,500
Aug 22, 202421.1121.7620.7021.1921.19116,300
Aug 21, 202421.7221.7220.9321.0321.03952,500
Aug 20, 202422.1022.1021.0021.0721.07135,800
Aug 19, 202421.2521.5120.3221.3121.31147,400
Aug 16, 202421.2921.5021.2221.3621.3697,000
Aug 15, 202420.1120.9320.1120.9120.91101,700
Aug 14, 202420.1120.8320.1120.8320.8390,300
Aug 13, 202421.7921.7920.9721.1721.17338,800
Aug 12, 202420.4520.6420.4120.5920.59153,000
Aug 09, 202420.5820.6220.1120.4620.46194,500
Aug 08, 202421.1321.1320.2420.5620.56228,200
Aug 07, 202421.2321.2319.6319.8219.82415,300
Aug 06, 202419.0020.2019.0020.0020.00305,600
Aug 05, 202417.9919.6517.6319.1819.18282,200
Aug 02, 202420.3920.3919.0719.4819.48233,700
Aug 01, 202421.2621.3820.5420.7920.79181,900
Jul 31, 202422.0822.3022.0022.1722.17128,400
Jul 30, 202421.9121.9121.5821.7121.71103,700
Jul 29, 202422.4922.5121.9622.0522.05168,800
Jul 26, 202420.5521.4920.5521.4521.45169,400
Jul 25, 202419.7720.3519.7720.0820.08189,400
Jul 24, 202420.5021.2620.3220.3220.32584,800
Jul 23, 202421.2721.2721.0521.1421.14117,500
Jul 22, 202421.1921.2121.0421.2021.20306,000
Jul 19, 202421.0721.3521.0721.0821.08267,100
Jul 18, 202421.2121.5221.0321.1421.14127,900
Jul 17, 202421.1821.4621.1821.3621.36249,600
Jul 16, 202420.5521.6120.5521.3021.30194,600
Jul 15, 202420.8521.2220.8020.9020.90212,500
Jul 12, 202421.0621.1520.8920.8920.89232,100
Jul 11, 202420.0521.2420.0520.8520.85165,000
Jul 10, 202420.2221.0420.2221.0421.04150,400
Jul 09, 202420.4021.0219.8220.4720.47104,900
Jul 08, 202420.3520.3519.4520.0920.09104,100
Jul 05, 202419.3420.0819.3420.0820.08146,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...