kabutan

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

7970
TSE Prime
Shin-Etsu Polymer Co.,Ltd.
1,909
JPY
-37
(-1.90%)
Dec 5, 3:30 pm JST
12.34
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 23, 2025
1,995 JPY
52 Week Low Apr 7, 2025
1,246 JPY
Yearly High Oct 23, 2025
1,995 JPY
Yearly Low Apr 7, 2025
1,246 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,922 1,937 1,905 1,909 -37 -1.90% 72,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,910 1,949 1,904 1,946 +41 +2.15% 111,100
Dec 3, 2025 1,930 1,931 1,905 1,905 -24 -1.24% 98,600
Dec 2, 2025 1,955 1,959 1,924 1,929 -14 -0.72% 111,300
Dec 1, 2025 1,945 1,961 1,937 1,943 +4 +0.21% 113,300
Nov 28, 2025 1,969 1,969 1,929 1,939 -11 -0.56% 147,400
Nov 27, 2025 1,930 1,964 1,930 1,950 +40 +2.09% 251,100
Nov 26, 2025 1,908 1,920 1,898 1,910 +25 +1.33% 119,400
Nov 25, 2025 1,930 1,932 1,885 1,885 -41 -2.13% 141,000
Nov 21, 2025 1,870 1,926 1,870 1,926 +39 +2.07% 192,100
Nov 20, 2025 1,875 1,911 1,868 1,887 +41 +2.22% 142,300
Nov 19, 2025 1,845 1,870 1,826 1,846 -1 -0.05% 144,900
Nov 18, 2025 1,892 1,904 1,838 1,847 -45 -2.38% 123,300
Nov 17, 2025 1,885 1,896 1,874 1,892 -3 -0.16% 81,700
Nov 14, 2025 1,877 1,911 1,875 1,895 -6 -0.32% 110,700
Nov 13, 2025 1,900 1,910 1,884 1,901 +17 +0.90% 164,300
Nov 12, 2025 1,877 1,892 1,865 1,884 +7 +0.37% 167,200
Nov 11, 2025 1,905 1,910 1,862 1,877 -6 -0.32% 153,100
Nov 10, 2025 1,866 1,884 1,859 1,883 +25 +1.35% 150,600
Nov 7, 2025 1,830 1,865 1,828 1,858 +4 +0.22% 235,300
Nov 6, 2025 1,859 1,868 1,848 1,854 -2 -0.11% 159,600