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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,124	2,134	1,961	2,008	-135	-6.30%	1,548,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,140	2,173	2,071	2,143	+3	+0.14%	592,800
Jan 16, 2026	2,093	2,141	2,060	2,140	+93	+4.54%	616,100
Jan 9, 2026	2,014	2,109	1,996	2,047	+45	+2.25%	629,900
Dec 30, 2025	1,988	2,012	1,981	2,002	+14	+0.70%	163,800
Dec 26, 2025	1,970	2,014	1,970	1,988	+28	+1.43%	343,900
Dec 19, 2025	1,981	2,009	1,926	1,960	-21	-1.06%	432,600
Dec 12, 2025	1,915	1,981	1,915	1,981	+72	+3.77%	551,600
Dec 5, 2025	1,945	1,961	1,904	1,909	-30	-1.55%	507,200
Nov 28, 2025	1,930	1,969	1,885	1,939	+13	+0.67%	658,900
Nov 21, 2025	1,885	1,926	1,826	1,926	+31	+1.64%	684,300
Nov 14, 2025	1,866	1,911	1,859	1,895	+37	+1.99%	745,900
Nov 7, 2025	1,933	1,935	1,815	1,858	-75	-3.88%	863,000
Oct 31, 2025	1,900	1,933	1,860	1,933	+22	+1.15%	1,648,000
Oct 24, 2025	1,915	1,995	1,880	1,911	+15	+0.79%	2,171,700
Oct 17, 2025	1,855	1,933	1,855	1,896	+5	+0.26%	477,200
Oct 10, 2025	1,956	1,972	1,884	1,891	-35	-1.82%	612,800
Oct 3, 2025	1,957	1,972	1,846	1,926	-38	-1.93%	790,600
Sep 26, 2025	1,933	1,973	1,925	1,964	+38	+1.97%	602,300
Sep 19, 2025	1,910	1,943	1,874	1,926	+27	+1.42%	635,000
Sep 12, 2025	1,868	1,947	1,858	1,899	+41	+2.21%	841,700