kabutan

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

7970
TSE Prime
Shin-Etsu Polymer Co.,Ltd.
2,064
JPY
-32
(-1.53%)
Mar 13, 3:30 pm JST
12.94
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
2,243 JPY
52 Week Low Apr 7, 2025
1,246 JPY
Yearly High Feb 27, 2026
2,243 JPY
Yearly Low Apr 7, 2025
1,246 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,060 2,079 2,057 2,064 -32 -1.53% 97,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,102 2,119 2,077 2,096 -31 -1.46% 122,200
Mar 11, 2026 2,109 2,149 2,106 2,127 +61 +2.95% 158,800
Mar 10, 2026 2,060 2,093 2,041 2,066 +56 +2.79% 109,700
Mar 9, 2026 1,995 2,019 1,961 2,010 -103 -4.87% 219,800
Mar 6, 2026 2,090 2,113 2,073 2,113 +3 +0.14% 103,000
Mar 5, 2026 2,110 2,138 2,084 2,110 +73 +3.58% 137,100
Mar 4, 2026 2,050 2,105 2,002 2,037 -121 -5.61% 283,800
Mar 3, 2026 2,201 2,237 2,143 2,158 -64 -2.88% 177,000
Mar 2, 2026 2,165 2,224 2,159 2,222 -13 -0.58% 169,500
Feb 27, 2026 2,196 2,243 2,182 2,235 +42 +1.92% 141,900
Feb 26, 2026 2,199 2,220 2,188 2,193 +18 +0.83% 142,400
Feb 25, 2026 2,202 2,202 2,175 2,175 -7 -0.32% 94,200
Feb 24, 2026 2,143 2,182 2,131 2,182 +35 +1.63% 124,200
Feb 20, 2026 2,138 2,148 2,125 2,147 -15 -0.69% 97,100
Feb 19, 2026 2,129 2,164 2,121 2,162 +37 +1.74% 77,700
Feb 18, 2026 2,105 2,133 2,095 2,125 +36 +1.72% 100,500
Feb 17, 2026 2,089 2,102 2,076 2,089 -16 -0.76% 102,000
Feb 16, 2026 2,075 2,111 2,065 2,105 +30 +1.45% 138,800
Feb 13, 2026 2,115 2,130 2,068 2,075 -63 -2.95% 119,500
Feb 12, 2026 2,110 2,143 2,104 2,138 +35 +1.66% 183,800