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

52 Week High Dec 27, 2024

5,374 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 12, 2025	4,705	4,842	4,696	4,836	+226	+4.90%	8,596,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	4,823	4,830	4,610	4,610	-189	-3.94%	7,171,700
Dec 10, 2025	4,800	4,855	4,785	4,799	+12	+0.25%	4,098,800
Dec 9, 2025	4,781	4,838	4,733	4,787	-23	-0.48%	5,119,000
Dec 8, 2025	4,785	4,825	4,777	4,810	+2	+0.04%	3,420,900
Dec 5, 2025	4,765	4,859	4,764	4,808	-60	-1.23%	6,101,400
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