OTC Markets OTCPK - Delayed Quote USD

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

Compare
18.42 +0.01 (+0.05%)
At close: October 31 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 18.63 19.00 18.10 18.42 18.42 417,600
Oct 30, 2024 18.30 19.01 18.30 18.40 18.40 152,900
Oct 29, 2024 17.62 18.44 17.62 18.36 18.36 211,100
Oct 28, 2024 17.56 18.37 17.56 18.21 18.21 334,500
Oct 25, 2024 18.71 20.10 18.70 18.70 18.70 238,100
Oct 24, 2024 19.80 19.80 18.32 18.99 18.99 252,800
Oct 23, 2024 19.00 19.24 18.69 18.82 18.82 124,200
Oct 22, 2024 19.30 19.43 19.00 19.31 19.31 137,200
Oct 21, 2024 19.95 19.95 19.57 19.60 19.60 207,300
Oct 18, 2024 19.14 20.51 19.14 19.99 19.99 177,000
Oct 17, 2024 20.61 20.61 19.86 19.89 19.89 265,900
Oct 16, 2024 20.17 20.21 20.05 20.19 20.19 272,100
Oct 15, 2024 20.30 20.47 19.80 19.85 19.85 196,700
Oct 14, 2024 20.00 20.77 19.90 20.76 20.76 220,200
Oct 11, 2024 20.55 20.67 20.55 20.59 20.59 149,100
Oct 10, 2024 21.59 21.59 20.52 20.73 20.73 153,000
Oct 9, 2024 20.70 20.72 20.53 20.71 20.71 138,000
Oct 8, 2024 19.67 21.02 19.67 20.57 20.57 122,200
Oct 7, 2024 20.77 20.77 20.40 20.52 20.52 148,000
Oct 4, 2024 21.36 21.36 20.54 20.74 20.74 102,300
Oct 3, 2024 20.54 20.64 20.43 20.60 20.60 175,300
Oct 2, 2024 20.22 20.79 20.22 20.74 20.74 130,600
Oct 1, 2024 20.57 21.25 20.57 20.96 20.96 104,400
Sep 30, 2024 20.15 20.99 20.15 20.82 20.82 100,900
Sep 27, 2024 21.00 21.37 20.55 20.74 20.74 107,800
Sep 26, 2024 21.74 21.74 20.72 21.23 21.23 168,700
Sep 25, 2024 21.23 21.23 20.45 20.50 20.50 65,700
Sep 24, 2024 20.15 20.46 20.15 20.44 20.44 85,100
Sep 23, 2024 20.63 20.72 20.59 20.60 20.60 87,200
Sep 20, 2024 20.31 20.63 20.31 20.49 20.49 102,900
Sep 19, 2024 20.25 20.58 20.25 20.50 20.50 110,200
Sep 18, 2024 20.58 20.58 19.04 19.75 19.75 172,600
Sep 17, 2024 20.10 20.17 19.95 19.99 19.99 132,700
Sep 16, 2024 19.30 20.29 19.30 20.24 20.24 137,000
Sep 13, 2024 19.51 20.30 19.51 20.08 20.08 147,300
Sep 12, 2024 19.42 20.36 19.42 20.33 20.33 139,800
Sep 11, 2024 19.64 19.92 18.70 19.87 19.87 155,700
Sep 10, 2024 19.99 20.12 18.69 19.57 19.57 346,500
Sep 9, 2024 19.35 19.72 19.35 19.63 19.63 251,600
Sep 6, 2024 20.24 20.74 19.34 19.50 19.50 204,000
Sep 5, 2024 20.95 20.95 20.12 20.36 20.36 141,400
Sep 4, 2024 19.30 20.34 19.30 20.17 20.17 1,101,100
Sep 3, 2024 22.67 22.67 20.95 21.02 21.02 389,200
Aug 30, 2024 21.82 22.19 21.82 22.00 22.00 84,800
Aug 29, 2024 23.16 23.16 22.10 22.10 22.10 82,400
Aug 28, 2024 23.23 23.23 21.93 22.02 22.02 154,300
Aug 27, 2024 22.08 23.15 21.93 21.99 21.99 558,800
Aug 26, 2024 22.25 22.45 21.60 22.21 22.21 71,300
Aug 23, 2024 22.73 22.73 21.79 22.17 22.17 101,500
Aug 22, 2024 21.11 21.76 20.70 21.19 21.19 116,300
Aug 21, 2024 21.72 21.72 20.93 21.03 21.03 952,500
Aug 20, 2024 22.10 22.10 21.00 21.07 21.07 135,800
Aug 19, 2024 21.25 21.51 20.32 21.31 21.31 147,400
Aug 16, 2024 21.29 21.50 21.22 21.36 21.36 97,000
Aug 15, 2024 20.11 20.93 20.11 20.91 20.91 101,700
Aug 14, 2024 20.11 20.83 20.11 20.83 20.83 90,300
Aug 13, 2024 21.79 21.79 20.97 21.17 21.17 338,800
Aug 12, 2024 20.45 20.64 20.41 20.59 20.59 153,000
Aug 9, 2024 20.58 20.62 20.11 20.46 20.46 194,500
Aug 8, 2024 21.13 21.13 20.24 20.56 20.56 228,200
Aug 7, 2024 21.23 21.23 19.63 19.82 19.82 415,300
Aug 6, 2024 19.00 20.20 19.00 20.00 20.00 305,600
Aug 5, 2024 17.99 19.65 17.63 19.18 19.18 282,200
Aug 2, 2024 20.39 20.39 19.07 19.48 19.48 233,700
Aug 1, 2024 21.26 21.38 20.54 20.79 20.79 181,900
Jul 31, 2024 22.08 22.30 22.00 22.17 22.17 128,400
Jul 30, 2024 21.91 21.91 21.58 21.71 21.71 103,700
Jul 29, 2024 22.49 22.51 21.96 22.05 22.05 168,800
Jul 26, 2024 20.55 21.49 20.55 21.45 21.45 169,400
Jul 25, 2024 19.77 20.35 19.77 20.08 20.08 189,400
Jul 24, 2024 20.50 21.26 20.32 20.32 20.32 584,800
Jul 23, 2024 21.27 21.27 21.05 21.14 21.14 117,500
Jul 22, 2024 21.19 21.21 21.04 21.20 21.20 306,000
Jul 19, 2024 21.07 21.35 21.07 21.08 21.08 267,100
Jul 18, 2024 21.21 21.52 21.03 21.14 21.14 127,900
Jul 17, 2024 21.18 21.46 21.18 21.36 21.36 249,600
Jul 16, 2024 20.55 21.61 20.55 21.30 21.30 194,600
Jul 15, 2024 20.85 21.22 20.80 20.90 20.90 212,500
Jul 12, 2024 21.06 21.15 20.89 20.89 20.89 232,100
Jul 11, 2024 20.05 21.24 20.05 20.85 20.85 165,000
Jul 10, 2024 20.22 21.04 20.22 21.04 21.04 150,400
Jul 9, 2024 20.40 21.02 19.82 20.47 20.47 104,900
Jul 8, 2024 20.35 20.35 19.45 20.09 20.09 104,100
Jul 5, 2024 19.34 20.08 19.34 20.08 20.08 146,100
Jul 3, 2024 19.63 19.99 19.63 19.99 19.99 491,200
Jul 2, 2024 19.39 19.62 19.38 19.61 19.61 821,300
Jul 1, 2024 19.73 19.74 19.16 19.22 19.22 237,800
Jun 28, 2024 20.00 20.00 19.35 19.44 19.44 154,300
Jun 27, 2024 18.68 19.45 18.68 19.41 19.41 106,000
Jun 26, 2024 19.00 19.38 18.74 19.12 19.12 134,300
Jun 25, 2024 18.56 19.24 18.56 19.24 19.24 188,400
Jun 24, 2024 18.26 19.35 18.26 18.80 18.80 370,300
Jun 21, 2024 19.60 19.60 18.95 18.98 18.98 217,800
Jun 20, 2024 19.65 19.65 19.25 19.28 19.28 256,500
Jun 18, 2024 19.85 19.85 19.21 19.35 19.35 398,900
Jun 17, 2024 19.42 19.42 18.56 18.99 18.99 321,900
Jun 14, 2024 19.41 19.77 19.20 19.24 19.24 284,400
Jun 13, 2024 19.14 19.99 19.14 19.67 19.67 239,900
Jun 12, 2024 19.20 20.37 19.20 19.81 19.81 358,200
Jun 11, 2024 19.65 19.99 19.45 19.51 19.51 175,800
Jun 10, 2024 19.28 19.89 19.28 19.82 19.82 196,600
Jun 7, 2024 20.16 20.16 18.94 19.44 19.44 145,800
Jun 6, 2024 20.17 20.17 19.29 19.34 19.34 334,000
Jun 5, 2024 19.21 19.27 19.01 19.23 19.23 322,700
Jun 4, 2024 19.00 19.08 18.90 19.03 19.03 221,800
Jun 3, 2024 19.50 19.50 18.30 18.87 18.87 482,100
May 31, 2024 18.65 18.65 18.45 18.63 18.63 296,000
May 30, 2024 18.92 18.92 18.01 18.34 18.34 349,800
May 29, 2024 18.50 18.77 18.44 18.45 18.45 302,300
May 28, 2024 18.55 19.65 18.46 19.08 19.08 804,600
May 24, 2024 19.36 19.36 18.79 18.93 18.93 516,900
May 23, 2024 19.58 19.58 18.62 18.64 18.64 1,537,800
May 22, 2024 18.75 18.75 18.36 18.54 18.54 142,300
May 21, 2024 19.50 19.50 18.90 18.98 18.98 111,700
May 20, 2024 19.50 19.61 19.43 19.52 19.52 157,500
May 17, 2024 19.05 19.20 19.02 19.11 19.11 384,300
May 16, 2024 19.07 19.09 18.77 18.79 18.79 149,100
May 15, 2024 18.16 19.11 18.16 19.09 19.09 285,000
May 14, 2024 18.54 18.60 18.44 18.57 18.57 209,600
May 13, 2024 17.94 18.59 17.94 18.52 18.52 212,800
May 10, 2024 18.06 19.20 18.06 18.50 18.50 132,000
May 9, 2024 18.53 18.76 18.53 18.75 18.75 148,700
May 8, 2024 18.59 18.97 18.47 18.50 18.50 127,000
May 7, 2024 19.56 19.56 18.96 19.03 19.03 276,700
May 6, 2024 19.54 19.90 19.54 19.84 19.84 253,400
May 3, 2024 19.99 19.99 19.51 19.74 19.74 360,300
May 2, 2024 18.91 19.42 18.91 19.36 19.36 107,200
May 1, 2024 19.27 19.43 19.07 19.08 19.08 125,600
Apr 30, 2024 19.30 20.26 19.30 19.40 19.40 387,300
Apr 29, 2024 19.45 19.45 18.49 18.93 18.93 736,500
Apr 26, 2024 18.80 18.89 18.71 18.72 18.72 1,837,100
Apr 25, 2024 19.00 19.20 18.81 19.11 19.11 122,100
Apr 24, 2024 20.61 20.86 20.54 20.60 20.60 121,100
Apr 23, 2024 19.40 20.64 19.40 20.17 20.17 195,100
Apr 22, 2024 19.68 19.90 19.16 19.81 19.81 264,400
Apr 19, 2024 20.06 20.61 19.65 19.71 19.71 875,200
Apr 18, 2024 20.09 20.62 20.09 20.43 20.43 203,200
Apr 17, 2024 20.03 21.30 20.03 20.46 20.46 127,100
Apr 16, 2024 20.34 20.49 20.27 20.40 20.40 176,200
Apr 15, 2024 21.23 21.43 20.78 20.84 20.84 191,900
Apr 12, 2024 21.83 21.83 20.84 20.87 20.87 424,800
Apr 11, 2024 21.93 21.93 20.83 21.42 21.42 447,100
Apr 10, 2024 22.09 22.09 20.89 20.95 20.95 203,200
Apr 9, 2024 22.13 22.13 20.97 21.17 21.17 159,800
Apr 8, 2024 20.55 20.69 20.46 20.57 20.57 194,900
Apr 5, 2024 20.49 20.52 20.26 20.52 20.52 172,600
Apr 4, 2024 20.86 21.65 20.61 20.64 20.64 97,600
Apr 3, 2024 20.09 20.99 20.09 20.97 20.97 343,600
Apr 2, 2024 21.35 21.37 20.76 20.77 20.77 121,400
Apr 1, 2024 21.50 21.50 20.93 21.04 21.04 112,100
Mar 28, 2024 21.76 21.97 21.76 21.87 21.87 115,600
Mar 27, 2024 21.66 22.74 21.66 22.32 22.32 94,800
Mar 26, 2024 22.50 22.79 22.50 22.64 22.64 87,000
Mar 25, 2024 22.91 22.91 22.23 22.25 22.25 139,000
Mar 22, 2024 22.11 23.04 22.11 22.56 22.56 210,500
Mar 21, 2024 22.68 22.78 22.35 22.73 22.73 104,400
Mar 20, 2024 22.89 22.89 21.93 22.35 22.35 147,800
Mar 19, 2024 21.45 22.84 21.45 22.03 22.03 197,100
Mar 18, 2024 22.85 22.85 21.71 22.09 22.09 88,900
Mar 15, 2024 22.00 22.00 21.50 21.68 21.68 171,900
Mar 14, 2024 21.97 22.06 21.38 21.47 21.47 116,600
Mar 13, 2024 22.70 22.70 21.32 21.93 21.93 131,800
Mar 12, 2024 21.80 22.13 21.71 21.93 21.93 123,600
Mar 11, 2024 20.92 21.48 20.92 21.39 21.39 156,100
Mar 8, 2024 22.17 22.54 21.84 21.87 21.87 115,900
Mar 7, 2024 21.09 22.03 21.09 22.01 22.01 422,800
Mar 6, 2024 22.06 22.29 22.06 22.14 22.14 141,700
Mar 5, 2024 22.56 22.56 21.60 21.76 21.76 110,500
Mar 4, 2024 22.01 22.74 22.01 22.26 22.26 192,300
Mar 1, 2024 21.80 22.07 21.39 22.03 22.03 178,600
Feb 29, 2024 21.33 21.80 21.17 21.25 21.25 123,800
Feb 28, 2024 20.96 21.04 20.93 21.03 21.03 229,900
Feb 27, 2024 21.37 21.38 20.54 21.35 21.35 251,400
Feb 26, 2024 21.80 21.80 20.47 21.29 21.29 80,200
Feb 23, 2024 21.19 21.20 21.10 21.14 21.14 126,400
Feb 22, 2024 20.19 21.10 20.19 21.10 21.10 82,300
Feb 21, 2024 19.56 20.93 19.56 20.30 20.30 111,500
Feb 20, 2024 20.48 20.48 20.30 20.37 20.37 103,900
Feb 16, 2024 20.82 20.82 20.48 20.49 20.49 72,000
Feb 15, 2024 19.66 20.66 19.66 20.66 20.66 195,100
Feb 14, 2024 20.25 20.25 19.77 19.90 19.90 149,300
Feb 13, 2024 19.65 19.80 19.52 19.65 19.65 159,900
Feb 12, 2024 20.56 20.56 19.37 19.83 19.83 123,900
Feb 9, 2024 19.65 19.83 19.65 19.79 19.79 257,000
Feb 8, 2024 19.96 20.29 19.70 19.84 19.84 140,400
Feb 7, 2024 18.93 19.74 18.93 19.71 19.71 304,400
Feb 6, 2024 19.31 19.64 19.24 19.46 19.46 179,600
Feb 5, 2024 19.56 19.75 19.56 19.72 19.72 159,600
Feb 2, 2024 20.25 20.25 19.87 20.10 20.10 130,500
Feb 1, 2024 19.91 19.93 19.70 19.87 19.87 111,700
Jan 31, 2024 19.68 19.86 19.43 19.55 19.55 334,800
Jan 30, 2024 19.64 19.75 19.54 19.57 19.57 1,054,000
Jan 29, 2024 19.15 19.21 19.02 19.21 19.21 150,500
Jan 26, 2024 19.18 19.30 18.75 19.00 19.00 178,800
Jan 25, 2024 19.81 19.81 19.63 19.69 19.69 185,500
Jan 24, 2024 19.98 19.98 19.67 19.86 19.86 129,900
Jan 23, 2024 19.66 19.66 19.42 19.60 19.60 165,600
Jan 22, 2024 19.67 19.92 19.67 19.82 19.82 119,800
Jan 19, 2024 19.62 19.66 19.42 19.61 19.61 223,200
Jan 18, 2024 19.38 19.78 19.31 19.48 19.48 335,700
Jan 17, 2024 19.37 19.37 19.08 19.21 19.21 371,300
Jan 16, 2024 20.06 20.25 19.91 20.01 20.01 316,800
Jan 12, 2024 19.57 19.86 19.57 19.70 19.70 172,800
Jan 11, 2024 19.29 19.31 19.05 19.23 19.23 248,200
Jan 10, 2024 18.70 19.30 18.70 19.25 19.25 166,700
Jan 9, 2024 19.13 19.24 19.12 19.20 19.20 1,205,100
Jan 8, 2024 20.32 20.32 19.26 19.74 19.74 1,573,500
Jan 5, 2024 18.67 20.06 18.67 19.50 19.50 112,100
Jan 4, 2024 20.26 20.26 19.76 19.78 19.78 266,800
Jan 3, 2024 20.53 20.66 20.28 20.37 20.37 178,100
Jan 2, 2024 21.26 21.26 20.47 20.48 20.48 211,000
Dec 29, 2023 21.00 21.53 20.78 20.90 20.90 325,800
Dec 28, 2023 20.55 20.90 20.55 20.79 20.79 103,500
Dec 27, 2023 19.58 21.16 19.58 20.35 20.35 103,500
Dec 26, 2023 20.10 20.46 20.10 20.32 20.32 298,000
Dec 22, 2023 19.54 20.99 19.54 20.32 20.32 2,934,200
Dec 21, 2023 19.61 19.98 19.61 19.94 19.94 2,049,300
Dec 20, 2023 19.75 19.99 19.26 19.26 19.26 516,000
Dec 19, 2023 19.43 19.43 18.60 18.94 18.94 467,600
Dec 18, 2023 19.69 19.69 19.09 19.12 19.12 543,000
Dec 15, 2023 18.77 19.12 18.77 19.06 19.06 933,200
Dec 14, 2023 17.70 18.22 17.70 18.20 18.20 96,500
Dec 13, 2023 17.81 17.81 17.06 17.41 17.41 255,900
Dec 12, 2023 17.11 17.36 16.99 17.07 17.07 146,900
Dec 11, 2023 16.37 17.29 16.37 16.99 16.99 146,000
Dec 8, 2023 16.78 17.39 16.78 17.04 17.04 79,100
Dec 7, 2023 16.64 17.61 16.64 17.23 17.23 123,500
Dec 6, 2023 16.98 18.32 16.98 17.49 17.49 183,500
Dec 5, 2023 17.64 17.64 17.14 17.16 17.16 152,600
Dec 4, 2023 17.34 17.55 17.34 17.44 17.44 138,500
Dec 1, 2023 16.91 17.73 16.91 17.70 17.70 221,400
Nov 30, 2023 17.90 17.90 17.50 17.60 17.60 182,800
Nov 29, 2023 17.96 17.96 17.45 17.53 17.53 98,000
Nov 28, 2023 17.99 17.99 17.44 17.54 17.54 130,800
Nov 27, 2023 17.00 17.63 16.93 17.57 17.57 131,100
Nov 24, 2023 17.35 17.99 17.20 17.51 17.51 108,200
Nov 22, 2023 17.37 17.51 17.35 17.51 17.51 153,100
Nov 21, 2023 16.99 18.00 16.99 17.33 17.33 257,600
Nov 20, 2023 16.72 17.45 16.72 17.35 17.35 156,000
Nov 17, 2023 17.55 17.55 17.36 17.43 17.43 166,300
Nov 16, 2023 17.12 17.12 16.75 17.00 17.00 156,600
Nov 15, 2023 16.55 16.72 16.37 16.39 16.39 266,700
Nov 14, 2023 15.83 16.32 15.83 16.28 16.28 156,900
Nov 13, 2023 15.86 15.99 15.82 15.95 15.95 160,400
Nov 10, 2023 15.70 16.12 15.70 16.12 16.12 106,100
Nov 9, 2023 15.91 16.25 15.79 15.81 15.81 131,200
Nov 8, 2023 15.92 15.95 15.76 15.90 15.90 224,400
Nov 7, 2023 16.58 16.58 16.08 16.18 16.18 124,400
Nov 6, 2023 15.63 16.41 15.63 16.04 16.04 224,600
Nov 3, 2023 16.74 16.74 15.71 16.42 16.42 135,400
Nov 2, 2023 16.33 16.33 15.85 16.11 16.11 133,500
Nov 1, 2023 15.25 15.42 15.20 15.42 15.42 120,100

Related Tickers