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

52 Week High Feb 27, 2026

2,243 JPY

52 Week Low May 2, 2025

1,446 JPY

Yearly High Feb 27, 2026

2,243 JPY

Yearly Low Mar 30, 2026

1,893 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,057	2,114	1,999	2,104	-52	-2.41%	451,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,129	2,170	2,096	2,156	+67	+3.21%	419,400
Apr 24, 2026	2,076	2,116	2,076	2,089	+13	+0.63%	98,500
Apr 23, 2026	2,120	2,142	2,064	2,076	-67	-3.13%	133,500
Apr 22, 2026	2,140	2,153	2,116	2,143	-13	-0.60%	162,600
Apr 21, 2026	2,126	2,167	2,117	2,156	+12	+0.56%	202,500
Apr 20, 2026	2,105	2,144	2,089	2,144	+52	+2.49%	194,100
Apr 17, 2026	2,136	2,138	2,078	2,092	-71	-3.28%	186,700
Apr 16, 2026	2,162	2,173	2,151	2,163	+14	+0.65%	102,300
Apr 15, 2026	2,166	2,193	2,136	2,149	+2	+0.09%	133,700
Apr 14, 2026	2,145	2,153	2,130	2,147	+10	+0.47%	135,300
Apr 13, 2026	2,120	2,147	2,112	2,137	+11	+0.52%	123,600
Apr 10, 2026	2,099	2,135	2,098	2,126	+37	+1.77%	136,800
Apr 9, 2026	2,107	2,115	2,086	2,089	-16	-0.76%	119,400
Apr 8, 2026	2,111	2,112	2,082	2,105	+68	+3.34%	126,300
Apr 7, 2026	2,026	2,038	2,019	2,037	+24	+1.19%	61,000
Apr 6, 2026	2,001	2,027	1,999	2,013	+12	+0.60%	52,900
Apr 3, 2026	1,990	2,005	1,984	2,001	+24	+1.21%	46,100
Apr 2, 2026	2,019	2,024	1,971	1,977	-26	-1.30%	77,800
Apr 1, 2026	1,987	2,003	1,967	2,003	+83	+4.32%	124,300
Mar 31, 2026	1,909	1,952	1,901	1,920	-16	-0.83%	129,200