kabutan

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

7970
TSE Prime
Shin-Etsu Polymer Co.,Ltd.
1,930
JPY
-28
(-1.43%)
Oct 8, 3:30 pm JST
12.65
USD
Oct 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
1,973 JPY
52 Week Low Apr 7, 2025
1,246 JPY
Yearly High Sep 26, 2025
1,973 JPY
Yearly Low Apr 7, 2025
1,246 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 1,949 1,959 1,929 1,930 -28 -1.43% 128,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 7, 2025 1,940 1,972 1,936 1,958 +18 +0.93% 134,000
Oct 6, 2025 1,956 1,960 1,923 1,940 +14 +0.73% 153,600
Oct 3, 2025 1,885 1,972 1,877 1,926 +62 +3.33% 304,200
Oct 2, 2025 1,852 1,874 1,850 1,864 +10 +0.54% 74,700
Oct 1, 2025 1,900 1,900 1,846 1,854 -59 -3.08% 169,400
Sep 30, 2025 1,921 1,935 1,907 1,913 -10 -0.52% 105,800
Sep 29, 2025 1,957 1,957 1,923 1,923 -41 -2.09% 136,500
Sep 26, 2025 1,970 1,973 1,951 1,964 -5 -0.25% 177,700
Sep 25, 2025 1,969 1,969 1,942 1,969 +17 +0.87% 121,600
Sep 24, 2025 1,952 1,958 1,925 1,952 +2 +0.10% 155,000
Sep 22, 2025 1,933 1,961 1,932 1,950 +24 +1.25% 148,000
Sep 19, 2025 1,931 1,943 1,912 1,926 +9 +0.47% 262,600
Sep 18, 2025 1,903 1,923 1,892 1,917 +27 +1.43% 129,500
Sep 17, 2025 1,903 1,909 1,874 1,890 -27 -1.41% 118,900
Sep 16, 2025 1,910 1,922 1,900 1,917 +18 +0.95% 124,000
Sep 12, 2025 1,898 1,911 1,881 1,899 +2 +0.11% 218,800
Sep 11, 2025 1,893 1,900 1,878 1,897 +4 +0.21% 108,200
Sep 10, 2025 1,899 1,918 1,886 1,893 -20 -1.05% 148,200
Sep 9, 2025 1,890 1,947 1,888 1,913 +27 +1.43% 238,300
Sep 8, 2025 1,868 1,887 1,858 1,886 +28 +1.51% 128,200