New Zealand markets closed

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

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
43.08-1.42 (-3.19%)
As of 12:23PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202442.6445.0942.6443.0843.08306
27 Mar 202445.6645.6744.1144.5044.503,000
26 Mar 202446.3946.3944.6244.7544.751,500
25 Mar 202445.3645.3643.5944.9544.952,500
22 Mar 202446.2346.2444.7244.8644.861,100
21 Mar 202444.5846.2544.3544.5844.5812,300
20 Mar 202445.5145.5143.6643.7143.71900
19 Mar 202445.2145.2143.4644.9644.964,400
18 Mar 202445.8245.8243.5643.8143.81800
15 Mar 202444.6944.6943.0544.6944.691,200
14 Mar 202444.1944.1942.8343.8443.84600
13 Mar 202444.9644.9643.1743.1743.172,000
12 Mar 202444.7344.7342.6842.6842.682,300
11 Mar 202443.9544.0542.5542.9042.901,300
08 Mar 202443.7945.6143.3644.1044.102,200
07 Mar 202442.8044.4342.5142.9142.91800
06 Mar 202443.4544.9843.4144.9344.931,800
05 Mar 202444.6244.6243.2543.2543.25700
04 Mar 202443.3745.7743.3745.7745.771,600
01 Mar 202444.5844.5942.4442.9842.98800
29 Feb 202441.9743.3741.7443.1743.171,400
28 Feb 202443.0443.0440.9741.4941.491,500
27 Feb 202441.7743.4341.7742.1442.141,100
26 Feb 202441.6243.5441.6242.0042.002,000
23 Feb 202442.0342.4542.0342.2542.251,600
22 Feb 202442.8742.8740.4741.0741.072,900
21 Feb 202441.6041.6039.7641.1641.161,400
20 Feb 202441.8342.3539.3839.9439.942,000
16 Feb 202440.2741.9940.0541.9541.953,200
15 Feb 202439.4041.8839.4040.2840.281,800
14 Feb 202440.4240.4238.4938.8738.8719,100
13 Feb 202439.1640.4639.0339.4939.494,500
12 Feb 202438.8040.4838.4240.0840.081,800
09 Feb 202438.6340.4438.6240.2140.2134,900
08 Feb 202440.4940.4938.9239.0239.021,000
07 Feb 202440.2340.2538.8038.8138.81700
06 Feb 202438.3939.9738.3938.6638.661,900
05 Feb 202440.5440.5438.7240.2140.212,700
02 Feb 202439.5040.8039.4739.4739.47400
01 Feb 202440.6040.6038.7940.2340.231,700
31 Jan 202439.3240.6139.3240.6140.611,400
30 Jan 202438.0540.0638.0538.7738.77900
29 Jan 202438.2239.3638.1138.1238.121,800
26 Jan 202438.4238.4237.8637.8637.86900
25 Jan 202440.7240.7238.8339.0439.04600
24 Jan 202440.7640.7638.6039.0939.093,100
23 Jan 202440.3240.3238.7740.0140.012,200
22 Jan 202440.4040.4439.6039.8139.8111,500
19 Jan 202438.4639.7838.0139.3439.341,700
18 Jan 202439.5839.5837.2237.6437.64900
17 Jan 202437.6639.0037.6638.8138.812,000
16 Jan 202440.7040.7339.1040.7340.7321,700
12 Jan 202440.6340.6438.8438.9938.991,000
11 Jan 202439.2839.2837.7737.9837.981,800
10 Jan 202438.3538.8237.5337.6137.612,100
09 Jan 202437.7339.1437.7338.0438.0422,000
08 Jan 202440.5340.5338.2039.6339.634,600
05 Jan 202437.9839.7037.9838.4738.472,000
04 Jan 202440.4140.4139.1140.1140.11700
03 Jan 202442.2542.2540.6240.7540.755,800
02 Jan 202442.6442.6440.6240.6640.66900
29 Dec 202340.8142.9840.8141.9141.91900
28 Dec 202342.9042.9041.6242.2942.291,200
27 Dec 202339.4241.9139.4240.5540.553,200
26 Dec 202342.2342.2339.2139.2139.211,400
22 Dec 202340.0041.5639.7739.7739.774,400
21 Dec 202339.6039.8039.3339.3939.392,500
20 Dec 202339.9639.9638.3839.4739.471,200
19 Dec 202338.4238.4236.7138.2938.291,700
18 Dec 202337.0638.8937.0637.6037.602,100
15 Dec 202339.4839.4837.8137.9037.90900
14 Dec 202335.7237.1435.7235.9335.936,400
13 Dec 202335.2535.2533.8734.4334.432,800
12 Dec 202333.0535.2133.0534.6534.654,500
11 Dec 202333.2034.4832.7833.1433.145,900
08 Dec 202333.2234.4633.1033.2233.222,200
07 Dec 202334.0935.2134.0934.5134.511,400
06 Dec 202334.5335.8034.5334.9134.912,500
05 Dec 202333.7634.8233.6433.6433.641,400
04 Dec 202335.0035.7834.4435.5935.593,000
01 Dec 202335.6235.8435.1735.1735.173,100
30 Nov 202336.0036.0035.1535.6435.641,400
29 Nov 202335.7035.7335.0035.2535.251,100
28 Nov 202335.8635.8635.1835.1835.184,500
27 Nov 202336.4836.4835.1835.1835.182,200
24 Nov 202334.3535.6634.3535.6635.66900
22 Nov 202335.5835.5833.9634.2734.27500
21 Nov 202336.0836.0834.4834.4834.481,600
20 Nov 202333.9635.5433.9635.3835.388,300
17 Nov 202333.7135.6833.7134.4134.412,300
16 Nov 202334.7234.7333.3933.6633.662,300
15 Nov 202333.2033.6732.9533.5933.592,200
14 Nov 202332.8432.8431.2731.6631.661,500
13 Nov 202332.4732.5030.8731.3131.312,300
10 Nov 202332.7532.7531.3231.4431.441,800
09 Nov 202332.6132.6131.0331.3431.341,200
08 Nov 202331.1531.9930.8731.9931.991,900
07 Nov 202331.7532.7731.6431.6431.643,700
06 Nov 202332.9532.9931.7131.7131.712,300
03 Nov 202333.4233.4231.3331.5431.541,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...