Shin-Etsu Chemical Co. Lt... (SHECY)
OTC: SHECY
· Real-Time Price · USD
17.11
0.59 (3.57%)
At close: Oct 03, 2025, 3:58 PM
17.09
-0.15%
After-hours: Oct 03, 2025, 03:58 PM EDT
SHECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.55 | 17.55 | 17.07 | 17.09 | 17.09 | 3.45% | 215,092 |
| Oct 2, 2025 | 16.20 | 17.09 | 16.20 | 16.52 | 16.52 | 0.36% | 139,700 |
| Oct 1, 2025 | 16.50 | 16.52 | 16.41 | 16.46 | 16.46 | 0.98% | 232,147 |
| Sep 30, 2025 | 16.52 | 16.52 | 16.00 | 16.30 | 16.30 | 0.43% | 167,507 |
| Sep 29, 2025 | 16.71 | 16.71 | 15.69 | 16.23 | 16.23 | 1.82% | 195,600 |
| Sep 26, 2025 | 16.14 | 16.14 | 15.63 | 15.94 | 15.94 | 1.46% | 185,437 |
| Sep 25, 2025 | 16.35 | 16.35 | 15.65 | 15.71 | 15.71 | -0.82% | 193,510 |
| Sep 24, 2025 | 15.35 | 15.96 | 15.35 | 15.84 | 15.84 | -0.50% | 140,800 |
| Sep 23, 2025 | 16.10 | 16.10 | 15.71 | 15.92 | 15.92 | -0.38% | 229,422 |
| Sep 22, 2025 | 15.99 | 16.29 | 15.32 | 15.98 | 15.98 | 2.17% | 293,948 |
| Sep 19, 2025 | 15.06 | 15.80 | 15.06 | 15.64 | 15.64 | -0.19% | 182,513 |
| Sep 18, 2025 | 14.96 | 15.72 | 14.96 | 15.67 | 15.67 | 1.82% | 239,635 |
| Sep 17, 2025 | 16.05 | 16.13 | 15.34 | 15.39 | 15.39 | -0.06% | 173,902 |
| Sep 16, 2025 | 15.10 | 15.86 | 15.10 | 15.40 | 15.40 | 3.22% | 207,541 |
| Sep 15, 2025 | 14.70 | 15.02 | 14.37 | 14.92 | 14.92 | 0.40% | 576,615 |
| Sep 12, 2025 | 14.91 | 14.98 | 14.83 | 14.86 | 14.86 | -1.39% | 161,717 |
| Sep 11, 2025 | 14.68 | 15.11 | 14.50 | 15.07 | 15.07 | 1.28% | 298,200 |
| Sep 10, 2025 | 14.50 | 14.99 | 14.50 | 14.88 | 14.88 | -0.20% | 173,600 |
| Sep 9, 2025 | 14.49 | 14.98 | 14.49 | 14.91 | 14.91 | -1.32% | 192,834 |
| Sep 8, 2025 | 14.95 | 15.15 | 14.95 | 15.11 | 15.11 | 1.89% | 454,500 |
Page 1 of 136