Shin-Etsu Polymer Co.,Ltd.(7970) Historical

52 Week High Jan 22, 2026

2,173 JPY

52 Week Low Apr 7, 2025

1,246 JPY

Yearly High Jan 22, 2026

2,173 JPY

Yearly Low Apr 7, 2025

1,246 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,979	2,043	1,961	2,008	+22	+1.11%	241,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,021	2,036	1,986	1,986	-77	-3.73%	303,200
Jan 27, 2026	2,010	2,079	2,000	2,063	-32	-1.53%	458,400
Jan 26, 2026	2,124	2,134	2,092	2,095	-48	-2.24%	304,500
Jan 23, 2026	2,151	2,165	2,143	2,143	-13	-0.60%	102,200
Jan 22, 2026	2,146	2,173	2,123	2,156	+48	+2.28%	145,100
Jan 21, 2026	2,073	2,115	2,071	2,108	+2	+0.09%	125,500
Jan 20, 2026	2,121	2,130	2,106	2,106	-35	-1.63%	110,500
Jan 19, 2026	2,140	2,150	2,099	2,141	+1	+0.05%	109,500
Jan 16, 2026	2,100	2,141	2,093	2,140	+31	+1.47%	130,600
Jan 15, 2026	2,086	2,118	2,084	2,109	+9	+0.43%	143,100
Jan 14, 2026	2,089	2,109	2,087	2,100	+18	+0.86%	150,300
Jan 13, 2026	2,093	2,094	2,060	2,082	+35	+1.71%	192,100
Jan 9, 2026	2,068	2,074	2,046	2,047	-4	-0.20%	91,000
Jan 8, 2026	2,075	2,090	2,051	2,051	-34	-1.63%	139,400
Jan 7, 2026	2,056	2,109	2,048	2,085	+29	+1.41%	176,900
Jan 6, 2026	2,016	2,062	2,012	2,056	+54	+2.70%	139,200
Jan 5, 2026	2,014	2,019	1,996	2,002	0	0.00%	83,400
Dec 30, 2025	2,008	2,012	1,990	2,002	-6	-0.30%	79,700
Dec 29, 2025	1,988	2,009	1,981	2,008	+20	+1.01%	84,100
Dec 26, 2025	1,996	2,001	1,975	1,988	-4	-0.20%	72,000