Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shin-Etsu Polymer Co., Ltd. (7970) Historical Prices

JP:7970 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,539.002,603.002,511.002,536.002,536.00-0.74%411,1002.42
Oct 29, 20262,540.002,564.002,495.002,555.002,555.00+1.31%521,7003.16
Oct 28, 20262,540.002,549.002,453.002,522.002,522.00+0.68%542,0003.37
Oct 27, 20262,424.002,580.002,400.002,505.002,505.00+12.03%1,777,60013.01
Oct 26, 20262,255.002,267.002,220.002,236.002,236.00-0.49%417,4003.06
Oct 23, 20262,206.002,247.002,165.002,247.002,247.00+0.49%181,9001.29
Oct 22, 20262,309.002,309.002,226.002,236.002,236.00-2.99%121,1000.82
Oct 21, 20262,301.002,320.002,287.002,305.002,305.00+0.39%142,8000.88
Oct 20, 20262,373.002,373.002,286.002,296.002,296.00-3.12%100,2000.59
Oct 19, 20262,345.002,384.002,331.002,370.002,370.00-0.29%137,8000.80
Oct 16, 20262,429.002,429.002,373.002,377.002,377.00-1.08%127,0000.73
Oct 15, 20262,412.002,422.002,364.002,403.002,403.00-2.40%377,4002.25
Oct 14, 20262,485.002,497.002,450.002,462.002,462.00-0.85%100,5000.59
Oct 13, 20262,480.002,493.002,433.002,483.002,483.00+0.08%152,5000.90
Oct 12, 20262,481.002,504.002,387.002,481.002,481.00+0.00%00.00
Oct 09, 20262,400.002,504.002,387.002,481.002,481.00+2.22%183,7001.08
Oct 08, 20262,442.002,452.002,419.002,427.002,427.00-2.06%152,1000.89
Oct 07, 20262,496.002,498.002,448.002,478.002,478.00-1.39%174,9001.03
Oct 06, 20262,461.002,513.002,441.002,513.002,513.00+2.20%168,4000.99
Oct 05, 20262,456.002,478.002,408.002,459.002,459.00+2.20%168,3001.00
Oct 02, 20262,413.002,440.002,384.002,406.002,406.00-1.88%100,0000.59
Oct 01, 20262,401.002,455.002,398.002,452.002,452.00+2.08%158,8000.93
Sep 30, 20262,364.002,413.002,363.002,402.002,402.00+2.00%192,3001.13
Sep 29, 20262,333.002,362.002,329.002,355.002,355.00+0.94%145,2000.84
Sep 28, 20262,370.002,378.002,350.002,366.002,333.00+0.68%141,5000.81
Sep 25, 20262,341.002,360.002,322.002,350.002,317.22+0.86%105,8000.60
Sep 24, 20262,298.002,333.002,285.002,330.002,297.50+2.42%134,3000.76
Sep 23, 20262,275.002,284.002,257.002,275.002,243.27+0.00%00.00
Sep 22, 20262,275.002,284.002,257.002,275.002,243.27+0.00%00.00
Sep 21, 20262,275.002,284.002,257.002,275.002,243.27+0.00%00.00
Sep 18, 20262,275.002,284.002,257.002,275.002,243.27+1.02%140,8000.77
Sep 17, 20262,267.002,273.002,245.002,252.002,220.59-0.49%80,0000.44
Sep 16, 20262,200.002,267.002,192.002,263.002,231.44+3.38%93,3000.51
Sep 15, 20262,186.002,200.002,172.002,189.002,158.47+0.18%79,7000.44
Sep 14, 20262,156.002,200.002,156.002,185.002,154.52-0.73%85,7000.47
Sep 11, 20262,151.002,201.002,151.002,201.002,170.30+0.05%101,7000.56
Sep 10, 20262,158.002,205.002,156.002,200.002,169.32+0.64%93,1000.51
Sep 09, 20262,150.002,193.002,140.002,186.002,155.51+1.67%74,4000.40
Sep 08, 20262,203.002,211.002,150.002,150.002,120.01-3.33%87,3000.47
Sep 07, 20262,205.002,229.002,196.002,224.002,192.98+1.14%95,4000.52
Sep 04, 20262,202.002,207.002,185.002,199.002,168.33-0.45%113,1000.61
Sep 03, 20262,218.002,223.002,197.002,209.002,178.19+0.64%112,1000.60
Sep 02, 20262,210.002,230.002,195.002,195.002,164.39-2.88%108,5000.58
Sep 01, 20262,220.002,263.002,200.002,260.002,228.48+0.71%111,9000.60
Aug 31, 20262,206.002,253.002,199.002,244.002,212.70+0.85%146,5000.77
Aug 28, 20262,247.002,265.002,222.002,225.002,193.97-0.85%158,6000.84
Aug 27, 20262,264.002,281.002,237.002,244.002,212.70+0.04%97,4000.51
Aug 26, 20262,235.002,247.002,219.002,243.002,211.72+0.49%72,3000.38
Aug 25, 20262,245.002,246.002,214.002,232.002,200.87-0.36%97,5000.51
Aug 24, 20262,241.002,245.002,213.002,240.002,208.76-0.18%107,8000.56