Australia markets closed

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

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
19.35+0.33 (+1.74%)
At close: 03:57PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202419.8519.8519.2119.3519.35398,900
17 June 202419.4219.4218.5618.9918.99321,900
14 June 202419.4119.7719.2019.2419.24284,400
13 June 202419.1419.9919.1419.6719.67239,900
12 June 202419.2020.3719.2019.8119.81358,200
11 June 202419.6519.9919.4519.5119.51175,800
10 June 202419.2819.8919.2819.8219.82196,600
07 June 202420.1620.1618.9419.4419.44145,800
06 June 202420.1720.1719.2919.3419.34334,000
05 June 202419.2119.2719.0119.2319.23322,700
04 June 202419.0019.0818.9019.0319.03221,800
03 June 202419.5019.5018.3018.8718.87482,100
31 May 202418.6518.6518.4518.6318.63296,000
30 May 202418.9218.9218.0118.3418.34349,800
29 May 202418.5018.7718.4418.4518.45302,300
28 May 202418.5519.6518.4619.0819.08804,600
24 May 202419.3619.3618.7918.9318.93516,900
23 May 202419.5819.5818.6218.6418.641,537,800
22 May 202418.7518.7518.3618.5418.54142,300
21 May 202419.5019.5018.9018.9818.98111,700
20 May 202419.5019.6119.4319.5219.52157,500
17 May 202419.0519.2019.0219.1119.11384,300
16 May 202419.0719.0918.7718.7918.79149,100
15 May 202418.1619.1118.1619.0919.09285,000
14 May 202418.5418.6018.4418.5718.57209,600
13 May 202417.9418.5917.9418.5218.52212,800
10 May 202418.0619.2018.0618.5018.50132,000
09 May 202418.5318.7618.5318.7518.75148,700
08 May 202418.5918.9718.4718.5018.50127,000
07 May 202419.5619.5618.9619.0319.03276,700
06 May 202419.5419.9019.5419.8419.84253,400
03 May 202419.9919.9919.5119.7419.74360,300
02 May 202418.9119.4218.9119.3619.36107,200
01 May 202419.2719.4319.0719.0819.08125,600
30 Apr 202419.3020.2619.3019.4019.40387,300
29 Apr 202419.4519.4518.4918.9318.93736,500
26 Apr 202418.8018.8918.7118.7218.721,837,100
25 Apr 202419.0019.2018.8119.1119.11122,100
24 Apr 202420.6120.8620.5420.6020.60121,100
23 Apr 202419.4020.6419.4020.1720.17195,100
22 Apr 202419.6819.9019.1619.8119.81264,400
19 Apr 202420.0620.6119.6519.7119.71875,200
18 Apr 202420.0920.6220.0920.4320.43203,200
17 Apr 202420.0321.3020.0320.4620.46127,100
16 Apr 202420.3420.4920.2720.4020.40176,200
15 Apr 202421.2321.4320.7820.8420.84191,900
12 Apr 202421.8321.8320.8420.8720.87424,800
11 Apr 202421.9321.9320.8321.4221.42447,100
10 Apr 202422.0922.0920.8920.9520.95203,200
09 Apr 202422.1322.1320.9721.1721.17159,800
08 Apr 202420.5520.6920.4620.5720.57194,900
05 Apr 202420.4920.5220.2620.5220.52172,600
04 Apr 202420.8621.6520.6120.6420.6497,600
03 Apr 202420.0920.9920.0920.9720.97343,600
02 Apr 202421.3521.3720.7620.7720.77121,400
01 Apr 202421.5021.5020.9321.0421.04112,100
28 Mar 202421.7621.9721.7621.8721.87115,600
27 Mar 202421.6622.7421.6622.3222.3294,800
26 Mar 202422.5022.7922.5022.6422.6487,000
25 Mar 202422.9122.9122.2322.2522.25139,000
22 Mar 202422.1123.0422.1122.5622.56210,500
21 Mar 202422.6822.7822.3522.7322.73104,400
20 Mar 202422.8922.8921.9322.3522.35147,800
19 Mar 202421.4522.8421.4522.0322.03197,100
18 Mar 202422.8522.8521.7122.0922.0988,900
15 Mar 202422.0022.0021.5021.6821.68171,900
14 Mar 202421.9722.0621.3821.4721.47116,600
13 Mar 202422.7022.7021.3221.9321.93131,800
12 Mar 202421.8022.1321.7121.9321.93123,600
11 Mar 202420.9221.4820.9221.3921.39156,100
08 Mar 202422.1722.5421.8421.8721.87115,900
07 Mar 202421.0922.0321.0922.0122.01422,800
06 Mar 202422.0622.2922.0622.1422.14141,700
05 Mar 202422.5622.5621.6021.7621.76110,500
04 Mar 202422.0122.7422.0122.2622.26192,300
01 Mar 202421.8022.0721.3922.0322.03178,600
29 Feb 202421.3321.8021.1721.2521.25123,800
28 Feb 202420.9621.0420.9321.0321.03229,900
27 Feb 202421.3721.3820.5421.3521.35251,400
26 Feb 202421.8021.8020.4721.2921.2980,200
23 Feb 202421.1921.2021.1021.1421.14126,400
22 Feb 202420.1921.1020.1921.1021.1082,300
21 Feb 202419.5620.9319.5620.3020.30111,500
20 Feb 202420.4820.4820.3020.3720.37103,900
16 Feb 202420.8220.8220.4820.4920.4972,000
15 Feb 202419.6620.6619.6620.6620.66195,100
14 Feb 202420.2520.2519.7719.9019.90149,300
13 Feb 202419.6519.8019.5219.6519.65159,900
12 Feb 202420.5620.5619.3719.8319.83123,900
09 Feb 202419.6519.8319.6519.7919.79257,000
08 Feb 202419.9620.2919.7019.8419.84140,400
07 Feb 202418.9319.7418.9319.7119.71304,400
06 Feb 202419.3119.6419.2419.4619.46179,600
05 Feb 202419.5619.7519.5619.7219.72159,600
02 Feb 202420.2520.2519.8720.1020.10130,500
01 Feb 202419.9119.9319.7019.8719.87111,700
31 Jan 202419.6819.8619.4319.5519.55334,800
30 Jan 202419.6419.7519.5419.5719.571,054,000
29 Jan 202419.1519.2119.0219.2119.21150,500
26 Jan 202419.1819.3018.7519.0019.00178,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...