Shin-Etsu Polymer Co., Ltd. 7970
TSE · Japan · Process Industries
¥2,406.00-46.00 (-1.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,406.00 | -1.88% | ¥2,413.00 | ¥2,440.00 | ¥2,384.00 | 100.00K |
| 2026-10-01 | ¥2,452.00 | +2.08% | ¥2,401.00 | ¥2,455.00 | ¥2,398.00 | 158.80K |
| 2026-09-30 | ¥2,402.00 | +2.00% | ¥2,364.00 | ¥2,413.00 | ¥2,363.00 | 192.30K |
| 2026-09-29 | ¥2,355.00 | -0.46% | ¥2,333.00 | ¥2,362.00 | ¥2,329.00 | 145.20K |
| 2026-09-28 | ¥2,366.00 | +0.68% | ¥2,370.00 | ¥2,378.00 | ¥2,350.00 | 141.50K |
| 2026-09-25 | ¥2,350.00 | +0.86% | ¥2,341.00 | ¥2,360.00 | ¥2,322.00 | 105.80K |
| 2026-09-24 | ¥2,330.00 | +2.42% | ¥2,298.00 | ¥2,333.00 | ¥2,285.00 | 134.30K |
| 2026-09-18 | ¥2,275.00 | +1.02% | ¥2,275.00 | ¥2,284.00 | ¥2,257.00 | 140.80K |
| 2026-09-17 | ¥2,252.00 | -0.49% | ¥2,267.00 | ¥2,273.00 | ¥2,245.00 | 80.00K |
| 2026-09-16 | ¥2,263.00 | +3.38% | ¥2,200.00 | ¥2,267.00 | ¥2,192.00 | 93.30K |
| 2026-09-15 | ¥2,189.00 | +0.18% | ¥2,186.00 | ¥2,200.00 | ¥2,172.00 | 79.70K |
| 2026-09-14 | ¥2,185.00 | -0.73% | ¥2,156.00 | ¥2,200.00 | ¥2,156.00 | 85.70K |
| 2026-09-11 | ¥2,201.00 | +0.05% | ¥2,151.00 | ¥2,201.00 | ¥2,151.00 | 101.70K |
| 2026-09-10 | ¥2,200.00 | +0.64% | ¥2,158.00 | ¥2,205.00 | ¥2,156.00 | 93.10K |
| 2026-09-09 | ¥2,186.00 | +1.67% | ¥2,150.00 | ¥2,193.00 | ¥2,140.00 | 74.40K |
| 2026-09-08 | ¥2,150.00 | -3.33% | ¥2,203.00 | ¥2,211.00 | ¥2,150.00 | 87.30K |
| 2026-09-07 | ¥2,224.00 | +1.14% | ¥2,205.00 | ¥2,229.00 | ¥2,196.00 | 95.40K |
| 2026-09-04 | ¥2,199.00 | -0.45% | ¥2,202.00 | ¥2,207.00 | ¥2,185.00 | 113.10K |
| 2026-09-03 | ¥2,209.00 | +0.64% | ¥2,218.00 | ¥2,223.00 | ¥2,197.00 | 112.10K |
| 2026-09-02 | ¥2,195.00 | -2.88% | ¥2,210.00 | ¥2,230.00 | ¥2,195.00 | 108.50K |
| 2026-09-01 | ¥2,260.00 | +0.71% | ¥2,220.00 | ¥2,263.00 | ¥2,200.00 | 111.90K |
| 2026-08-31 | ¥2,244.00 | +0.85% | ¥2,206.00 | ¥2,253.00 | ¥2,199.00 | 146.50K |
| 2026-08-28 | ¥2,225.00 | -0.85% | ¥2,247.00 | ¥2,265.00 | ¥2,222.00 | 158.60K |
| 2026-08-27 | ¥2,244.00 | +0.04% | ¥2,264.00 | ¥2,281.00 | ¥2,237.00 | 97.40K |
| 2026-08-26 | ¥2,243.00 | +0.49% | ¥2,235.00 | ¥2,247.00 | ¥2,219.00 | 72.30K |
| 2026-08-25 | ¥2,232.00 | -0.36% | ¥2,245.00 | ¥2,246.00 | ¥2,214.00 | 97.50K |
| 2026-08-24 | ¥2,240.00 | -0.18% | ¥2,241.00 | ¥2,245.00 | ¥2,213.00 | 107.80K |
| 2026-08-21 | ¥2,244.00 | +0.63% | ¥2,200.00 | ¥2,244.00 | ¥2,192.00 | 109.50K |
| 2026-08-20 | ¥2,230.00 | +0.63% | ¥2,228.00 | ¥2,239.00 | ¥2,192.00 | 152.20K |
| 2026-08-19 | ¥2,216.00 | -4.73% | ¥2,255.00 | ¥2,264.00 | ¥2,209.00 | 137.20K |
| 2026-08-18 | ¥2,326.00 | -1.02% | ¥2,358.00 | ¥2,378.00 | ¥2,326.00 | 124.30K |
| 2026-08-17 | ¥2,350.00 | +0.86% | ¥2,330.00 | ¥2,350.00 | ¥2,310.00 | 81.00K |
| 2026-08-14 | ¥2,330.00 | +0.87% | ¥2,318.00 | ¥2,352.00 | ¥2,318.00 | 156.60K |
| 2026-08-13 | ¥2,310.00 | +0.96% | ¥2,307.00 | ¥2,322.00 | ¥2,300.00 | 120.60K |
| 2026-08-12 | ¥2,288.00 | +0.70% | ¥2,288.00 | ¥2,291.00 | ¥2,257.00 | 117.80K |
| 2026-08-10 | ¥2,272.00 | +0.35% | ¥2,264.00 | ¥2,294.00 | ¥2,260.00 | 110.20K |
| 2026-08-07 | ¥2,264.00 | -2.33% | ¥2,320.00 | ¥2,335.00 | ¥2,255.00 | 185.20K |
| 2026-08-06 | ¥2,318.00 | +0.56% | ¥2,275.00 | ¥2,335.00 | ¥2,272.00 | 211.90K |
| 2026-08-05 | ¥2,305.00 | +3.74% | ¥2,272.00 | ¥2,315.00 | ¥2,234.00 | 383.70K |
| 2026-08-04 | ¥2,222.00 | +2.87% | ¥2,160.00 | ¥2,227.00 | ¥2,160.00 | 225.20K |
| 2026-08-03 | ¥2,160.00 | +0.79% | ¥2,169.00 | ¥2,173.00 | ¥2,095.00 | 223.00K |
| 2026-07-31 | ¥2,143.00 | +1.95% | ¥2,150.00 | ¥2,195.00 | ¥2,128.00 | 289.50K |
| 2026-07-30 | ¥2,102.00 | -0.19% | ¥2,085.00 | ¥2,129.00 | ¥2,070.00 | 241.90K |
| 2026-07-29 | ¥2,106.00 | -2.18% | ¥2,150.00 | ¥2,180.00 | ¥2,083.00 | 398.90K |
| 2026-07-28 | ¥2,153.00 | -4.61% | ¥2,197.00 | ¥2,222.00 | ¥2,151.00 | 450.50K |
| 2026-07-27 | ¥2,257.00 | 0.00% | ¥2,230.00 | ¥2,272.00 | ¥2,212.00 | 546.40K |
| 2026-07-24 | ¥2,257.00 | -8.88% | ¥2,307.00 | ¥2,334.00 | ¥2,251.00 | 1.12M |
| 2026-07-23 | ¥2,477.00 | -0.44% | ¥2,515.00 | ¥2,522.00 | ¥2,460.00 | 501.00K |
| 2026-07-22 | ¥2,488.00 | +1.76% | ¥2,485.00 | ¥2,514.00 | ¥2,462.00 | 265.30K |
| 2026-07-21 | ¥2,445.00 | +2.39% | ¥2,449.00 | ¥2,470.00 | ¥2,394.00 | 277.70K |
| 2026-07-17 | ¥2,388.00 | -3.24% | ¥2,421.00 | ¥2,440.00 | ¥2,341.00 | 191.50K |
| 2026-07-16 | ¥2,468.00 | -1.91% | ¥2,487.00 | ¥2,488.00 | ¥2,457.00 | 133.30K |
| 2026-07-15 | ¥2,516.00 | +2.74% | ¥2,479.00 | ¥2,525.00 | ¥2,465.00 | 169.80K |
| 2026-07-14 | ¥2,449.00 | -0.69% | ¥2,450.00 | ¥2,464.00 | ¥2,406.00 | 133.40K |
| 2026-07-13 | ¥2,466.00 | +0.98% | ¥2,466.00 | ¥2,503.00 | ¥2,453.00 | 150.10K |
| 2026-07-10 | ¥2,442.00 | +2.13% | ¥2,423.00 | ¥2,470.00 | ¥2,412.00 | 123.00K |
| 2026-07-09 | ¥2,391.00 | +1.14% | ¥2,393.00 | ¥2,409.00 | ¥2,377.00 | 125.80K |
| 2026-07-08 | ¥2,364.00 | -2.96% | ¥2,410.00 | ¥2,439.00 | ¥2,364.00 | 149.70K |
| 2026-07-07 | ¥2,436.00 | -1.85% | ¥2,484.00 | ¥2,497.00 | ¥2,423.00 | 157.60K |
| 2026-07-06 | ¥2,482.00 | -0.72% | ¥2,525.00 | ¥2,531.00 | ¥2,425.00 | 205.30K |
| 2026-07-03 | ¥2,500.00 | +1.17% | ¥2,441.00 | ¥2,504.00 | ¥2,406.00 | 152.20K |
| 2026-07-02 | ¥2,471.00 | -2.72% | ¥2,485.00 | ¥2,503.00 | ¥2,441.00 | 296.40K |
| 2026-07-01 | ¥2,540.00 | +5.79% | ¥2,445.00 | ¥2,547.00 | ¥2,445.00 | 257.80K |
| 2026-06-30 | ¥2,401.00 | -0.17% | ¥2,422.00 | ¥2,426.00 | ¥2,380.00 | 168.40K |
| 2026-06-29 | ¥2,405.00 | -0.70% | ¥2,435.00 | ¥2,446.00 | ¥2,367.00 | 192.20K |
| 2026-06-26 | ¥2,422.00 | +2.11% | ¥2,366.00 | ¥2,431.00 | ¥2,351.00 | 224.70K |
| 2026-06-25 | ¥2,372.00 | +3.40% | ¥2,343.00 | ¥2,377.00 | ¥2,318.00 | 104.40K |
| 2026-06-24 | ¥2,294.00 | -0.04% | ¥2,270.00 | ¥2,301.00 | ¥2,260.00 | 95.60K |
| 2026-06-23 | ¥2,295.00 | -2.26% | ¥2,350.00 | ¥2,350.00 | ¥2,285.00 | 96.90K |
| 2026-06-22 | ¥2,348.00 | +1.03% | ¥2,338.00 | ¥2,360.00 | ¥2,330.00 | 81.30K |
| 2026-06-19 | ¥2,324.00 | +0.17% | ¥2,330.00 | ¥2,353.00 | ¥2,311.00 | 97.00K |
| 2026-06-18 | ¥2,320.00 | +0.30% | ¥2,329.00 | ¥2,348.00 | ¥2,317.00 | 100.70K |
| 2026-06-17 | ¥2,313.00 | +0.78% | ¥2,295.00 | ¥2,319.00 | ¥2,285.00 | 81.90K |
| 2026-06-16 | ¥2,295.00 | -1.63% | ¥2,355.00 | ¥2,355.00 | ¥2,290.00 | 112.40K |
| 2026-06-15 | ¥2,333.00 | +2.73% | ¥2,321.00 | ¥2,369.00 | ¥2,321.00 | 110.30K |
| 2026-06-12 | ¥2,271.00 | +3.37% | ¥2,233.00 | ¥2,272.00 | ¥2,230.00 | 136.50K |
| 2026-06-11 | ¥2,197.00 | -0.09% | ¥2,172.00 | ¥2,223.00 | ¥2,140.00 | 104.50K |
| 2026-06-10 | ¥2,199.00 | -1.39% | ¥2,205.00 | ¥2,225.00 | ¥2,171.00 | 127.60K |
| 2026-06-09 | ¥2,230.00 | +0.36% | ¥2,240.00 | ¥2,253.00 | ¥2,198.00 | 129.70K |
| 2026-06-08 | ¥2,222.00 | -5.25% | ¥2,248.00 | ¥2,263.00 | ¥2,195.00 | 202.90K |
| 2026-06-05 | ¥2,345.00 | -0.76% | ¥2,350.00 | ¥2,357.00 | ¥2,303.00 | 107.40K |
| 2026-06-04 | ¥2,363.00 | -0.88% | ¥2,377.00 | ¥2,391.00 | ¥2,337.00 | 167.00K |
| 2026-06-03 | ¥2,384.00 | +4.06% | ¥2,304.00 | ¥2,419.00 | ¥2,299.00 | 260.20K |
| 2026-06-02 | ¥2,291.00 | -0.91% | ¥2,272.00 | ¥2,302.00 | ¥2,229.00 | 158.70K |
| 2026-06-01 | ¥2,312.00 | +1.81% | ¥2,273.00 | ¥2,321.00 | ¥2,262.00 | 158.90K |
| 2026-05-29 | ¥2,271.00 | +0.62% | ¥2,270.00 | ¥2,300.00 | ¥2,268.00 | 135.10K |
| 2026-05-28 | ¥2,257.00 | +1.03% | ¥2,252.00 | ¥2,258.00 | ¥2,208.00 | 154.90K |
| 2026-05-27 | ¥2,234.00 | -1.33% | ¥2,279.00 | ¥2,293.00 | ¥2,204.00 | 166.70K |
| 2026-05-26 | ¥2,264.00 | +0.44% | ¥2,269.00 | ¥2,287.00 | ¥2,242.00 | 74.00K |
| 2026-05-25 | ¥2,254.00 | +0.58% | ¥2,254.00 | ¥2,285.00 | ¥2,225.00 | 186.20K |