TipRanks
Go Ultimate55% OFF

Shin-Etsu Chemical Co (SEH) Historical Prices

DE:SEH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202633.3534.3333.3533.5633.56-0.71%200.13
Oct 29, 202633.6934.6833.6933.8033.80-2.73%40.03
Oct 28, 202633.7034.8733.7034.7534.75+1.02%130.07
Oct 27, 202632.7234.8632.7234.4034.40+3.26%4192.44
Oct 26, 202633.3233.3233.3233.3233.32+1.68%50.03
Oct 23, 202632.7532.7732.7532.7732.77-0.71%3362.00
Oct 22, 202632.4033.0032.4033.0033.00-2.05%3361.85
Oct 21, 202632.8133.6932.8133.6933.69+0.75%1,0105.91
Oct 20, 202632.6733.4432.6733.4433.44+1.10%300.17
Oct 19, 202634.2134.2333.0833.0833.08-3.95%4312.59
Oct 16, 202633.4834.4733.4834.4434.44+1.01%40.02
Oct 15, 202633.7034.0933.1934.0934.09-1.29%400.23
Oct 14, 202634.2835.5434.2834.5434.54-1.17%820.48
Oct 13, 202633.6935.0533.6934.9534.95+3.36%1,2077.86
Oct 12, 202633.8034.2033.8033.8133.81-3.01%1350.89
Oct 09, 202633.8334.8633.8334.8634.86-0.74%110.07
Oct 08, 202634.1735.1234.0935.1235.12+0.06%130.08
Oct 07, 202634.7735.8234.6835.1035.10+0.20%350.23
Oct 06, 202635.1836.2735.0135.0335.03-1.77%670.44
Oct 05, 202635.5035.7734.6135.6635.66+5.66%370.24
Oct 02, 202633.3934.7033.3933.7533.75+1.34%2661.78
Oct 01, 202633.5034.2633.1933.3133.31+1.52%280.16
Sep 30, 202632.8132.8132.8132.8132.81+0.35%00.00
Sep 29, 202631.5332.6931.5332.6932.69+0.53%210.12
Sep 28, 202631.9633.1131.9632.9632.52-0.71%940.52
Sep 25, 202633.2333.2332.2533.1932.75+2.92%320.18
Sep 24, 202633.2233.2232.2532.2531.82-3.86%130.07
Sep 23, 202632.9233.5532.9233.5533.10+1.81%970.54
Sep 22, 202632.5132.9532.5132.9532.51+2.95%450.25
Sep 21, 202632.9132.9131.9532.0131.58+0.14%90.05
Sep 18, 202631.9631.9631.9631.9631.54-2.31%00.00
Sep 17, 202631.6732.7231.6732.7232.28-1.05%30.02
Sep 16, 202632.0533.0632.0433.0632.62+1.96%1650.85
Sep 15, 202631.3932.4331.3932.4332.00-0.81%40.02
Sep 14, 202631.7932.6931.7932.6932.26+0.31%20.01
Sep 11, 202632.4432.5932.4432.5932.16-0.12%50.02
Sep 10, 202631.7532.7531.7532.6332.20+1.04%390.19
Sep 09, 202631.6132.5131.6132.3031.87-0.28%60.03
Sep 08, 202631.6132.4631.6132.3931.96+1.14%550.27
Sep 07, 202631.6932.9631.6732.0231.60-1.45%2671.30
Sep 04, 202631.4732.4931.4732.4932.06-1.38%40.02
Sep 03, 202632.5732.9832.5732.9532.51+1.54%50.02
Sep 02, 202632.1432.4932.1432.4532.02+1.77%110.05
Sep 01, 202632.0032.6331.8831.8831.46-0.55%1630.78
Aug 31, 202632.9633.0132.0632.0631.63+0.16%390.19
Aug 28, 202632.0032.8232.0032.0131.58-1.52%30.01
Aug 27, 202632.0032.8132.0032.5032.07+1.09%1720.81
Aug 26, 202631.7932.6531.6932.1531.72+0.39%1,5488.03
Aug 25, 202631.8732.9931.8532.0331.60-3.56%1,0806.13
Aug 24, 202632.0333.2132.0333.2132.77+0.03%50.03