Shin-Etsu Chemical Co Ltd Unsponsored ADR (SHECY) Historical Prices

Time Period

Events

SHECY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	18.94	18.94	18.94	18.94	18.94	-0.51%	0	0.00
Oct 29, 2026	19.04	19.04	19.04	19.04	19.04	+0.36%	0	0.00
Oct 28, 2026	18.97	18.97	18.97	18.97	18.97	+2.39%	0	0.00
Oct 27, 2026	18.53	18.53	18.53	18.53	18.53	+0.98%	0	0.00
Oct 26, 2026	18.35	18.35	18.35	18.35	18.35	-1.26%	0	0.00
Oct 23, 2026	18.58	18.58	18.58	18.58	18.58	+0.67%	0	0.00
Oct 22, 2026	18.46	18.46	18.46	18.46	18.46	-0.77%	0	0.00
Oct 21, 2026	18.60	18.60	18.60	18.60	18.60	+0.13%	0	0.00
Oct 20, 2026	18.58	18.58	18.58	18.58	18.58	-1.33%	0	0.00
Oct 19, 2026	18.83	18.83	18.83	18.83	18.83	-0.52%	0	0.00
Oct 16, 2026	18.93	18.93	18.93	18.93	18.93	+0.35%	0	0.00
Oct 15, 2026	18.86	18.86	18.86	18.86	18.86	-2.96%	0	0.00
Oct 14, 2026	19.44	19.44	19.44	19.44	19.44	+1.39%	0	0.00
Oct 13, 2026	19.17	19.17	19.17	19.17	19.17	-0.02%	0	0.00
Oct 12, 2026	19.17	19.17	19.17	19.17	19.17	-0.18%	0	0.00
Oct 09, 2026	19.21	19.21	19.21	19.21	19.21	-0.71%	272,398	1.17
Oct 08, 2026	19.34	19.34	19.34	19.34	19.34	-1.88%	0	0.00
Oct 07, 2026	19.72	19.72	19.72	19.72	19.72	-1.40%	0	0.00
Oct 06, 2026	19.99	19.99	19.99	19.99	19.99	+1.59%	0	0.00
Oct 05, 2026	19.68	19.68	19.68	19.68	19.68	+2.93%	0	0.00
Oct 02, 2026	19.12	19.12	19.12	19.12	19.12	+0.09%	0	0.00
Oct 01, 2026	19.10	19.10	19.10	19.10	19.10	+0.99%	0	0.00
Sep 30, 2026	18.92	18.92	18.92	18.92	18.92	+3.71%	0	0.00
Sep 29, 2026	18.24	18.24	18.24	18.24	18.24	-1.14%	0	0.00
Sep 28, 2026	18.45	18.45	18.45	18.45	18.45	-1.52%	0	0.00
Sep 25, 2026	18.74	18.74	18.74	18.74	18.74	+0.86%	0	0.00
Sep 24, 2026	18.58	18.58	18.58	18.58	18.58	+0.57%	0	0.00
Sep 23, 2026	18.47	18.47	18.47	18.47	18.47	-0.59%	0	0.00
Sep 22, 2026	18.58	18.58	18.58	18.58	18.58	+0.13%	0	0.00
Sep 21, 2026	18.56	18.56	18.56	18.56	18.56	-0.03%	0	0.00
Sep 18, 2026	18.56	18.56	18.56	18.56	18.56	+0.34%	0	0.00
Sep 17, 2026	18.50	18.50	18.50	18.50	18.50	-1.40%	0	0.00
Sep 16, 2026	18.76	18.76	18.76	18.76	18.76	+2.20%	229,815	0.79
Sep 15, 2026	18.36	18.36	18.36	18.36	18.36	-1.21%	0	0.00
Sep 14, 2026	18.58	18.58	18.58	18.58	18.58	-0.60%	0	0.00
Sep 11, 2026	18.69	18.69	18.69	18.69	18.69	-0.13%	0	0.00
Sep 10, 2026	18.72	18.72	18.72	18.72	18.72	+0.31%	0	0.00
Sep 09, 2026	18.66	18.66	18.66	18.66	18.66	+0.81%	0	0.00
Sep 08, 2026	18.51	18.51	18.51	18.51	18.51	-0.10%	0	0.00
Sep 07, 2026	18.53	18.53	18.53	18.53	18.53	+0.00%	0	0.00
Sep 04, 2026	18.53	18.53	18.53	18.53	18.53	-1.70%	294,627	0.94
Sep 03, 2026	18.85	18.85	18.85	18.85	18.85	+1.93%	0	0.00
Sep 02, 2026	18.49	18.49	18.49	18.49	18.49	-0.79%	0	0.00
Sep 01, 2026	18.64	18.64	18.64	18.64	18.64	-1.16%	0	0.00
Aug 31, 2026	18.86	18.86	18.86	18.86	18.86	+0.47%	456,922	1.32
Aug 28, 2026	18.77	18.77	18.77	18.77	18.77	-0.21%	0	0.00
Aug 27, 2026	18.81	18.81	18.81	18.81	18.81	+0.49%	0	0.00
Aug 26, 2026	18.72	18.72	18.72	18.72	18.72	-0.72%	676,259	1.80
Aug 25, 2026	18.85	18.85	18.85	18.85	18.85	-0.80%	0	0.00
Aug 24, 2026	19.01	19.01	19.01	19.01	19.01	-0.15%	819,830	2.23

Shin-Etsu Chemical Co Ltd Unsponsored ADR historical prices

Shin-Etsu Chemical Co Ltd Unsponsored ADR (SHECY) Historical Prices

Become an Expert with TipRanks Premium