Shin-Etsu Chemical Co., Ltd. 4063
TSE · Japan · Process Industries
¥6,027.00+82.00 (+1.38%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6,027.00 | +1.38% | ¥5,943.00 | ¥6,063.00 | ¥5,930.00 | 7.19M |
| 2026-09-30 | ¥5,945.00 | +3.41% | ¥5,790.00 | ¥5,949.00 | ¥5,779.00 | 9.24M |
| 2026-09-29 | ¥5,749.00 | -1.12% | ¥5,732.00 | ¥5,765.00 | ¥5,708.00 | 6.09M |
| 2026-09-28 | ¥5,814.00 | -1.27% | ¥5,845.00 | ¥5,890.00 | ¥5,812.00 | 8.22M |
| 2026-09-25 | ¥5,889.00 | -0.24% | ¥5,852.00 | ¥5,920.00 | ¥5,839.00 | 5.37M |
| 2026-09-24 | ¥5,903.00 | +1.01% | ¥5,795.00 | ¥5,921.00 | ¥5,795.00 | 8.82M |
| 2026-09-18 | ¥5,844.00 | +1.42% | ¥5,845.00 | ¥5,858.00 | ¥5,761.00 | 8.96M |
| 2026-09-17 | ¥5,762.00 | -1.00% | ¥5,836.00 | ¥5,845.00 | ¥5,733.00 | 5.87M |
| 2026-09-16 | ¥5,820.00 | +2.23% | ¥5,749.00 | ¥5,823.00 | ¥5,723.00 | 5.33M |
| 2026-09-15 | ¥5,693.00 | -0.99% | ¥5,722.00 | ¥5,755.00 | ¥5,684.00 | 4.64M |
| 2026-09-14 | ¥5,750.00 | +0.21% | ¥5,678.00 | ¥5,750.00 | ¥5,628.00 | 5.63M |
| 2026-09-11 | ¥5,738.00 | -0.42% | ¥5,634.00 | ¥5,739.00 | ¥5,631.00 | 7.66M |
| 2026-09-10 | ¥5,762.00 | +0.75% | ¥5,705.00 | ¥5,769.00 | ¥5,690.00 | 6.12M |
| 2026-09-09 | ¥5,719.00 | +0.30% | ¥5,677.00 | ¥5,752.00 | ¥5,671.00 | 7.92M |
| 2026-09-08 | ¥5,702.00 | -1.99% | ¥5,798.00 | ¥5,806.00 | ¥5,702.00 | 7.63M |
| 2026-09-07 | ¥5,818.00 | +0.55% | ¥5,835.00 | ¥5,862.00 | ¥5,798.00 | 5.66M |
| 2026-09-04 | ¥5,786.00 | -1.25% | ¥5,805.00 | ¥5,860.00 | ¥5,786.00 | 6.59M |
| 2026-09-03 | ¥5,859.00 | -0.19% | ¥5,900.00 | ¥5,914.00 | ¥5,841.00 | 4.83M |
| 2026-09-02 | ¥5,870.00 | -1.64% | ¥5,868.00 | ¥5,905.00 | ¥5,785.00 | 8.45M |
| 2026-09-01 | ¥5,968.00 | -0.91% | ¥6,000.00 | ¥6,050.00 | ¥5,968.00 | 4.93M |
| 2026-08-31 | ¥6,023.00 | +0.37% | ¥5,956.00 | ¥6,028.00 | ¥5,925.00 | 5.82M |
| 2026-08-28 | ¥6,001.00 | +0.13% | ¥6,053.00 | ¥6,068.00 | ¥6,001.00 | 5.61M |
| 2026-08-27 | ¥5,993.00 | +0.44% | ¥6,013.00 | ¥6,030.00 | ¥5,923.00 | 4.58M |
| 2026-08-26 | ¥5,967.00 | -0.63% | ¥5,936.00 | ¥5,993.00 | ¥5,933.00 | 5.25M |
| 2026-08-25 | ¥6,005.00 | -0.76% | ¥6,021.00 | ¥6,064.00 | ¥5,983.00 | 5.65M |
| 2026-08-24 | ¥6,051.00 | 0.00% | ¥6,051.00 | ¥6,087.00 | ¥6,019.00 | 4.66M |
| 2026-08-21 | ¥6,051.00 | -1.79% | ¥6,100.00 | ¥6,117.00 | ¥6,025.00 | 5.19M |
| 2026-08-20 | ¥6,161.00 | +1.17% | ¥6,190.00 | ¥6,199.00 | ¥6,088.00 | 5.11M |
| 2026-08-19 | ¥6,090.00 | -2.44% | ¥6,133.00 | ¥6,177.00 | ¥6,068.00 | 6.77M |
| 2026-08-18 | ¥6,242.00 | -2.24% | ¥6,343.00 | ¥6,405.00 | ¥6,221.00 | 5.24M |
| 2026-08-17 | ¥6,385.00 | +0.20% | ¥6,390.00 | ¥6,408.00 | ¥6,326.00 | 4.28M |
| 2026-08-14 | ¥6,372.00 | -0.09% | ¥6,478.00 | ¥6,508.00 | ¥6,361.00 | 6.10M |
| 2026-08-13 | ¥6,378.00 | -0.50% | ¥6,465.00 | ¥6,484.00 | ¥6,365.00 | 4.86M |
| 2026-08-12 | ¥6,410.00 | +1.97% | ¥6,330.00 | ¥6,410.00 | ¥6,300.00 | 6.28M |
| 2026-08-10 | ¥6,286.00 | +2.78% | ¥6,224.00 | ¥6,327.00 | ¥6,197.00 | 6.67M |
| 2026-08-07 | ¥6,116.00 | -0.83% | ¥6,200.00 | ¥6,283.00 | ¥6,024.00 | 6.43M |
| 2026-08-06 | ¥6,167.00 | +0.06% | ¥6,093.00 | ¥6,234.00 | ¥6,090.00 | 6.78M |
| 2026-08-05 | ¥6,163.00 | +2.94% | ¥6,004.00 | ¥6,213.00 | ¥6,004.00 | 8.86M |
| 2026-08-04 | ¥5,987.00 | +2.43% | ¥5,859.00 | ¥5,992.00 | ¥5,850.00 | 6.86M |
| 2026-08-03 | ¥5,845.00 | +0.78% | ¥5,900.00 | ¥5,900.00 | ¥5,674.00 | 9.14M |
| 2026-07-31 | ¥5,800.00 | +0.76% | ¥5,917.00 | ¥6,042.00 | ¥5,800.00 | 18.79M |
| 2026-07-30 | ¥5,756.00 | +1.16% | ¥5,712.00 | ¥5,879.00 | ¥5,696.00 | 10.10M |
| 2026-07-29 | ¥5,690.00 | -3.10% | ¥5,835.00 | ¥5,945.00 | ¥5,636.00 | 12.01M |
| 2026-07-28 | ¥5,872.00 | -4.46% | ¥6,000.00 | ¥6,176.00 | ¥5,846.00 | 15.49M |
| 2026-07-27 | ¥6,146.00 | -8.30% | ¥6,473.00 | ¥6,520.00 | ¥6,137.00 | 14.87M |
| 2026-07-24 | ¥6,702.00 | -3.85% | ¥6,833.00 | ¥6,840.00 | ¥6,603.00 | 7.68M |
| 2026-07-23 | ¥6,970.00 | -1.48% | ¥7,180.00 | ¥7,219.00 | ¥6,943.00 | 8.51M |
| 2026-07-22 | ¥7,075.00 | -1.80% | ¥7,233.00 | ¥7,367.00 | ¥7,072.00 | 6.29M |
| 2026-07-21 | ¥7,205.00 | +0.67% | ¥7,205.00 | ¥7,230.00 | ¥7,086.00 | 5.26M |
| 2026-07-17 | ¥7,157.00 | -2.77% | ¥7,210.00 | ¥7,247.00 | ¥6,984.00 | 7.50M |
| 2026-07-16 | ¥7,361.00 | -4.28% | ¥7,451.00 | ¥7,502.00 | ¥7,287.00 | 5.53M |
| 2026-07-15 | ¥7,690.00 | +2.93% | ¥7,582.00 | ¥7,690.00 | ¥7,482.00 | 6.31M |
| 2026-07-14 | ¥7,471.00 | +1.78% | ¥7,295.00 | ¥7,502.00 | ¥7,256.00 | 5.96M |
| 2026-07-13 | ¥7,340.00 | +0.27% | ¥7,390.00 | ¥7,655.00 | ¥7,309.00 | 8.07M |
| 2026-07-10 | ¥7,320.00 | +4.42% | ¥7,255.00 | ¥7,403.00 | ¥7,216.00 | 8.35M |
| 2026-07-09 | ¥7,010.00 | +1.30% | ¥6,900.00 | ¥7,010.00 | ¥6,890.00 | 6.08M |
| 2026-07-08 | ¥6,920.00 | -3.32% | ¥7,111.00 | ¥7,128.00 | ¥6,920.00 | 6.56M |
| 2026-07-07 | ¥7,158.00 | -3.47% | ¥7,377.00 | ¥7,460.00 | ¥7,115.00 | 7.66M |
| 2026-07-06 | ¥7,415.00 | +6.57% | ¥7,058.00 | ¥7,420.00 | ¥7,050.00 | 11.93M |
| 2026-07-03 | ¥6,958.00 | -0.94% | ¥6,874.00 | ¥6,993.00 | ¥6,789.00 | 6.71M |
| 2026-07-02 | ¥7,024.00 | -3.24% | ¥7,180.00 | ¥7,195.00 | ¥6,992.00 | 7.30M |
| 2026-07-01 | ¥7,259.00 | +3.58% | ¥7,081.00 | ¥7,285.00 | ¥6,975.00 | 9.18M |
| 2026-06-30 | ¥7,008.00 | +0.95% | ¥7,058.00 | ¥7,058.00 | ¥6,932.00 | 5.38M |
| 2026-06-29 | ¥6,942.00 | +1.57% | ¥6,893.00 | ¥6,942.00 | ¥6,733.00 | 5.77M |
| 2026-06-26 | ¥6,835.00 | -4.41% | ¥7,000.00 | ¥7,055.00 | ¥6,835.00 | 8.93M |
| 2026-06-25 | ¥7,150.00 | +0.70% | ¥7,234.00 | ¥7,268.00 | ¥7,074.00 | 5.95M |
| 2026-06-24 | ¥7,100.00 | -2.75% | ¥7,001.00 | ¥7,153.00 | ¥6,955.00 | 6.91M |
| 2026-06-23 | ¥7,301.00 | -0.08% | ¥7,277.00 | ¥7,419.00 | ¥7,216.00 | 8.61M |
| 2026-06-22 | ¥7,307.00 | -0.04% | ¥7,160.00 | ¥7,377.00 | ¥7,139.00 | 7.06M |
| 2026-06-19 | ¥7,310.00 | -2.00% | ¥7,500.00 | ¥7,528.00 | ¥7,294.00 | 8.26M |
| 2026-06-18 | ¥7,459.00 | -1.19% | ¥7,665.00 | ¥7,736.00 | ¥7,407.00 | 6.48M |
| 2026-06-17 | ¥7,549.00 | +1.27% | ¥7,447.00 | ¥7,595.00 | ¥7,372.00 | 4.87M |
| 2026-06-16 | ¥7,454.00 | -1.45% | ¥7,510.00 | ¥7,589.00 | ¥7,435.00 | 5.29M |
| 2026-06-15 | ¥7,564.00 | +5.23% | ¥7,484.00 | ¥7,567.00 | ¥7,393.00 | 6.70M |
| 2026-06-12 | ¥7,188.00 | +4.81% | ¥7,056.00 | ¥7,218.00 | ¥7,025.00 | 9.89M |
| 2026-06-11 | ¥6,858.00 | +2.43% | ¥6,500.00 | ¥6,858.00 | ¥6,473.00 | 8.10M |
| 2026-06-10 | ¥6,695.00 | -2.06% | ¥6,790.00 | ¥6,830.00 | ¥6,570.00 | 7.63M |
| 2026-06-09 | ¥6,836.00 | -0.39% | ¥6,963.00 | ¥6,966.00 | ¥6,743.00 | 6.30M |
| 2026-06-08 | ¥6,863.00 | -6.63% | ¥6,980.00 | ¥7,056.00 | ¥6,783.00 | 7.43M |
| 2026-06-05 | ¥7,350.00 | -3.81% | ¥7,491.00 | ¥7,539.00 | ¥7,233.00 | 6.10M |
| 2026-06-04 | ¥7,641.00 | -2.11% | ¥7,542.00 | ¥7,730.00 | ¥7,492.00 | 6.73M |
| 2026-06-03 | ¥7,806.00 | +4.46% | ¥7,623.00 | ¥7,818.00 | ¥7,526.00 | 8.19M |
| 2026-06-02 | ¥7,473.00 | -4.11% | ¥7,600.00 | ¥7,600.00 | ¥7,194.00 | 8.75M |
| 2026-06-01 | ¥7,793.00 | +0.45% | ¥7,700.00 | ¥7,930.00 | ¥7,660.00 | 10.53M |
| 2026-05-29 | ¥7,758.00 | +5.64% | ¥7,494.00 | ¥7,904.00 | ¥7,451.00 | 15.83M |
| 2026-05-28 | ¥7,344.00 | -0.84% | ¥7,385.00 | ¥7,480.00 | ¥7,233.00 | 7.62M |
| 2026-05-27 | ¥7,406.00 | +5.47% | ¥7,250.00 | ¥7,572.00 | ¥7,219.00 | 11.12M |
| 2026-05-26 | ¥7,022.00 | -0.27% | ¥7,122.00 | ¥7,190.00 | ¥7,009.00 | 7.27M |
| 2026-05-25 | ¥7,041.00 | +0.10% | ¥7,034.00 | ¥7,194.00 | ¥6,996.00 | 7.33M |
| 2026-05-22 | ¥7,034.00 | +2.58% | ¥6,900.00 | ¥7,065.00 | ¥6,834.00 | 7.92M |