Shin-Etsu Chemical Co., Ltd.
SHECY · OTC
Market closed$22.20$0.100000 (+0.45%)After hours $22.20 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 1.00 |
| July 17, 2026 | $22.15 | $22.20 | $22.15 | $22.20 | $22.20 | 853.00 |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 273.00 |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | — |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 162.00 |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 169.00 |
| July 17, 2026 | $22.18 | $22.20 | $22.17 | $22.20 | $22.20 | — |
| July 17, 2026 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 146.00 |
| July 17, 2026 | $22.18 | $22.18 | $22.15 | $22.18 | $22.18 | 305.00 |
| July 17, 2026 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 101.00 |
| July 17, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1.20K |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2.30K |
| July 17, 2026 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 700.00 |
| July 17, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 112.00 |
| July 17, 2026 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 616.00 |
| July 17, 2026 | $22.15 | $22.17 | $22.13 | $22.17 | $22.17 | 486.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 521.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 2.89K |
| July 17, 2026 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 189.00 |
| July 17, 2026 | $22.06 | $22.14 | $22.06 | $22.10 | $22.10 | 675.00 |
| July 17, 2026 | $22.06 | $22.12 | $22.06 | $22.12 | $22.12 | 1.15K |
| July 17, 2026 | $22.13 | $22.13 | $22.12 | $22.12 | $22.12 | 272.00 |
| July 17, 2026 | $22.12 | $22.13 | $22.10 | $22.11 | $22.11 | 583.00 |
| July 17, 2026 | $22.14 | $22.14 | $22.10 | $22.10 | $22.10 | 220.00 |
| July 17, 2026 | $22.09 | $22.14 | $22.09 | $22.14 | $22.14 | 888.00 |
| July 17, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | — |
| July 17, 2026 | $22.09 | $22.13 | $22.07 | $22.07 | $22.07 | 720.00 |
| July 17, 2026 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 100.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 108.00 |
| July 17, 2026 | $22.12 | $22.14 | $22.09 | $22.14 | $22.14 | 523.00 |
| July 17, 2026 | $22.11 | $22.12 | $22.11 | $22.11 | $22.11 | 318.00 |
| July 17, 2026 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 147.00 |
| July 17, 2026 | $22.09 | $22.14 | $22.09 | $22.14 | $22.14 | 665.00 |
| July 17, 2026 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | — |
| July 17, 2026 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 451.00 |
| July 17, 2026 | $22.11 | $22.16 | $22.11 | $22.16 | $22.16 | — |
| July 17, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 400.00 |
| July 17, 2026 | $22.10 | $22.13 | $22.09 | $22.11 | $22.11 | 200.00 |
| July 17, 2026 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 549.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 328.00 |
| July 17, 2026 | $22.16 | $22.16 | $22.06 | $22.06 | $22.06 | 482.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 193.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 326.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | — |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 297.00 |
| July 17, 2026 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 205.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 852.00 |
| July 17, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | — |
| July 17, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 210.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 180.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 116.00 |
| July 17, 2026 | $22.11 | $22.16 | $22.10 | $22.16 | $22.16 | — |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | — |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 524.00 |
| July 17, 2026 | $22.16 | $22.16 | $22.11 | $22.11 | $22.11 | 685.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1.00K |
| July 17, 2026 | $22.14 | $22.14 | $22.06 | $22.12 | $22.12 | 1.39K |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | — |
| July 17, 2026 | $22.10 | $22.13 | $22.10 | $22.13 | $22.13 | 210.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 115.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 119.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | — |
| July 17, 2026 | $22.13 | $22.13 | $22.11 | $22.11 | $22.11 | 1.70K |
| July 17, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 209.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | — |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 356.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 343.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 151.00 |
| July 17, 2026 | $22.12 | $22.17 | $22.12 | $22.17 | $22.17 | 815.00 |
| July 17, 2026 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 141.00 |
| July 17, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 264.00 |
| July 17, 2026 | $22.08 | $22.12 | $22.08 | $22.12 | $22.12 | 2.35K |
| July 17, 2026 | $22.18 | $22.18 | $22.15 | $22.15 | $22.15 | 1.87K |
| July 17, 2026 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 230.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 485.00 |
| July 17, 2026 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | — |
| July 17, 2026 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 269.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 1.00K |
| July 17, 2026 | $22.08 | $22.12 | $22.03 | $22.12 | $22.12 | — |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 193.00 |
| July 17, 2026 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 2.03K |
| July 17, 2026 | $22.07 | $22.10 | $22.07 | $22.10 | $22.10 | 607.00 |
| July 17, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | — |
| July 17, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 480.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 600.00 |
| July 17, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 210.00 |
| July 17, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 674.00 |
| July 17, 2026 | $22.07 | $22.07 | $22.03 | $22.03 | $22.03 | 266.00 |
| July 17, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 152.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 249.00 |
| July 17, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 245.00 |
| July 17, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 115.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.09 | $22.09 | $22.09 | 469.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 165.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 441.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 268.00 |
| July 17, 2026 | $22.09 | $22.12 | $22.09 | $22.12 | $22.12 | 1.78K |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | — |
| July 17, 2026 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 130.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 809.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | — |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 158.00 |
| July 17, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 455.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 101.00 |
| July 17, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 219.00 |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 172.00 |
| July 17, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 100.00 |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 154.00 |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | — |
| July 17, 2026 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 300.00 |
| July 17, 2026 | $22.08 | $22.12 | $22.08 | $22.12 | $22.12 | 292.00 |
| July 17, 2026 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 286.00 |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | — |
| July 17, 2026 | $22.11 | $22.11 | $22.01 | $22.01 | $22.01 | 237.00 |
| July 17, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 184.00 |
| July 17, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 500.00 |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 141.00 |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 100.00 |
| July 17, 2026 | $22.02 | $22.02 | $21.97 | $22.00 | $22.00 | 1.83K |
| July 17, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 190.00 |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 100.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | — |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 103.00 |
| July 17, 2026 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 276.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | — |
| July 17, 2026 | $22.00 | $22.01 | $21.98 | $21.99 | $21.99 | — |
| July 17, 2026 | $21.94 | $22.05 | $21.94 | $22.05 | $22.05 | — |
| July 17, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 345.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 126.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 148.00 |
| July 17, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 520.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 736.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 214.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 156.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | — |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 146.00 |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 198.00 |
| July 17, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 1.43K |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 376.00 |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 639.00 |
| July 17, 2026 | $22.00 | $22.02 | $22.00 | $22.02 | $22.02 | 1.16K |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 158.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 521.00 |
| July 17, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 315.00 |
| July 17, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 137.00 |
| July 17, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 398.00 |
| July 17, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 400.00 |
| July 17, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 106.00 |
| July 17, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 74.00 |
| July 17, 2026 | $22.01 | $22.02 | $22.01 | $22.02 | $22.02 | 2.59K |
| July 17, 2026 | $22.02 | $22.03 | $22.02 | $22.02 | $22.02 | 1.49K |
| July 17, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 232.00 |
| July 17, 2026 | $22.03 | $22.05 | $22.03 | $22.03 | $22.03 | 741.00 |
| July 17, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 134.00 |
| July 17, 2026 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 110.00 |
| July 17, 2026 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 186.00 |
| July 17, 2026 | $22.00 | $22.05 | $22.00 | $22.05 | $22.05 | 733.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1.85K |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 149.00 |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 205.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 2.15K |
| July 17, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 113.00 |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 38.00 |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 210.00 |
| July 17, 2026 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 3.87K |
| July 17, 2026 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 1.01K |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 275.00 |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 128.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 237.00 |
| July 17, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 100.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 148.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 200.00 |
| July 17, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 200.00 |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 200.00 |
| July 17, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 582.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 383.00 |
| July 17, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 122.00 |
| July 17, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 245.00 |
| July 17, 2026 | $22.00 | $22.00 | $21.97 | $21.97 | $21.97 | 6.01K |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 52.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 41.00 |
| July 17, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 261.00 |
| July 17, 2026 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 208.00 |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 100.00 |
| July 17, 2026 | $21.79 | $21.91 | $21.79 | $21.91 | $21.91 | 566.00 |
| July 17, 2026 | $21.80 | $21.80 | $21.68 | $21.68 | $21.68 | — |
| July 17, 2026 | $21.97 | $21.97 | $21.80 | $21.80 | $21.80 | 77.00 |
| July 17, 2026 | $21.92 | $22.13 | $21.84 | $21.84 | $21.84 | 1.12K |
| July 17, 2026 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 1.09K |