kabutan

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

7970
TSE Prime
Shin-Etsu Polymer Co.,Ltd.
1,981
JPY
+32
(+1.64%)
Dec 12, 3:30 pm JST
12.71
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,915
Dec 12, 11:01 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,915 1,981 1,915 1,981 +72 +3.77% 644,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,860 1,875 1,816 1,858 -13 -0.69% 806,600
Aug 29, 2025 1,891 1,891 1,848 1,871 -9 -0.48% 678,900
Aug 22, 2025 1,872 1,887 1,857 1,880 +9 +0.48% 657,600
Aug 15, 2025 1,810 1,877 1,803 1,871 +82 +4.58% 877,100
Aug 8, 2025 1,747 1,795 1,733 1,789 -7 -0.39% 799,900
Aug 1, 2025 1,826 1,840 1,783 1,796 -30 -1.64% 1,027,200
Jul 25, 2025 1,745 1,956 1,739 1,826 +83 +4.76% 2,749,200