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

52 Week High Apr 27, 2026

7,018 JPY

52 Week Low Aug 4, 2025

4,280 JPY

Yearly High Apr 27, 2026

7,018 JPY

Yearly Low Jan 29, 2026

4,812 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	7,049	7,082	6,940	7,081	+132	+1.90%	8,604,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	6,850	7,018	6,780	6,949	+181	+2.67%	8,365,900
Apr 24, 2026	6,804	6,847	6,722	6,768	+104	+1.56%	5,016,200
Apr 23, 2026	6,650	6,784	6,584	6,664	+22	+0.33%	5,907,500
Apr 22, 2026	6,710	6,742	6,634	6,642	-91	-1.35%	6,503,000
Apr 21, 2026	6,783	6,912	6,733	6,733	-40	-0.59%	8,190,200
Apr 20, 2026	6,847	6,886	6,730	6,773	-134	-1.94%	9,389,000
Apr 17, 2026	6,830	6,996	6,772	6,907	-3	-0.04%	8,437,800
Apr 16, 2026	6,750	6,944	6,654	6,910	+101	+1.48%	8,265,500
Apr 15, 2026	6,750	6,863	6,725	6,809	+114	+1.70%	10,556,400
Apr 14, 2026	6,696	6,696	6,573	6,695	+33	+0.50%	6,472,300
Apr 13, 2026	6,600	6,694	6,552	6,662	+106	+1.62%	8,241,400
Apr 10, 2026	6,558	6,614	6,490	6,556	+50	+0.77%	6,428,200
Apr 9, 2026	6,485	6,558	6,422	6,506	+36	+0.56%	9,355,900
Apr 8, 2026	6,674	6,733	6,383	6,470	-104	-1.58%	18,412,500
Apr 7, 2026	6,571	6,652	6,551	6,574	+51	+0.78%	4,807,800
Apr 6, 2026	6,466	6,613	6,438	6,523	+73	+1.13%	5,253,100
Apr 3, 2026	6,437	6,471	6,390	6,450	+38	+0.59%	4,405,400
Apr 2, 2026	6,508	6,545	6,316	6,412	-93	-1.43%	7,241,600
Apr 1, 2026	6,459	6,505	6,313	6,505	+246	+3.93%	9,274,100
Mar 31, 2026	6,176	6,390	6,157	6,259	+42	+0.68%	12,978,800