kabutan

Shin-Etsu Chemical Co., Ltd.(4063) Historical

4063
TSE Prime
Shin-Etsu Chemical Co., Ltd.
4,827
JPY
-41
(-0.84%)
Dec 5, 11:30 am JST
31.12
USD
Dec 4, 9:30 pm EST
Result
PTS
outside of trading hours
4,827.9
Dec 5, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2024
5,556 JPY
52 Week Low Apr 7, 2025
3,425 JPY
Yearly High Jan 6, 2025
5,287 JPY
Yearly Low Apr 7, 2025
3,425 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,765 4,859 4,764 4,827 -41 -0.84% 2,921,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,696 4,868 4,693 4,868 +184 +3.93% 7,644,700
Dec 3, 2025 4,703 4,740 4,633 4,684 -42 -0.89% 5,912,800
Dec 2, 2025 4,657 4,747 4,656 4,726 +70 +1.50% 5,435,700
Dec 1, 2025 4,691 4,717 4,641 4,656 -46 -0.98% 4,659,300
Nov 28, 2025 4,643 4,702 4,631 4,702 +58 +1.25% 3,904,300
Nov 27, 2025 4,639 4,658 4,617 4,644 +27 +0.58% 4,149,100
Nov 26, 2025 4,560 4,642 4,530 4,617 +127 +2.83% 6,270,200
Nov 25, 2025 4,542 4,553 4,472 4,490 -10 -0.22% 6,746,300
Nov 21, 2025 4,368 4,515 4,366 4,500 +66 +1.49% 11,423,400
Nov 20, 2025 4,455 4,491 4,421 4,434 +3 +0.07% 5,805,400
Nov 19, 2025 4,492 4,494 4,431 4,431 -49 -1.09% 6,352,500
Nov 18, 2025 4,570 4,585 4,480 4,480 -150 -3.24% 8,063,900
Nov 17, 2025 4,618 4,653 4,608 4,630 -11 -0.24% 3,738,800
Nov 14, 2025 4,639 4,665 4,608 4,641 -2 -0.04% 5,357,000
Nov 13, 2025 4,643 4,661 4,617 4,643 +46 +1.00% 4,282,000
Nov 12, 2025 4,600 4,638 4,566 4,597 +31 +0.68% 6,632,000
Nov 11, 2025 4,574 4,588 4,551 4,566 +15 +0.33% 4,076,400
Nov 10, 2025 4,571 4,573 4,521 4,551 +22 +0.49% 3,727,400
Nov 7, 2025 4,505 4,540 4,493 4,529 +23 +0.51% 4,654,100
Nov 6, 2025 4,570 4,581 4,506 4,506 -57 -1.25% 6,657,900