Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Shin-Etsu Chemical Co., Ltd. (4063.T)

Compare
4,420.00
-22.00
(-0.50%)
At close: March 14 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20254,325.004,427.004,313.004,420.004,420.0010,135,600
Mar 13, 20254,502.004,511.004,435.004,442.004,442.004,565,800
Mar 12, 20254,434.004,467.004,412.004,452.004,452.003,671,300
Mar 11, 20254,400.004,453.004,353.004,426.004,426.006,684,800
Mar 10, 20254,453.004,512.004,432.004,486.004,486.006,045,700
Mar 7, 20254,471.004,488.004,416.004,433.004,433.008,206,700
Mar 6, 20254,549.004,638.004,546.004,596.004,596.005,383,900
Mar 5, 20254,465.004,502.004,422.004,476.004,476.005,125,200
Mar 4, 20254,505.004,538.004,409.004,467.004,467.006,162,900
Mar 3, 20254,548.004,561.004,497.004,547.004,547.003,979,500
Feb 28, 20254,598.004,614.004,486.004,492.004,492.007,930,100
Feb 27, 20254,621.004,646.004,592.004,630.004,630.004,188,000
Feb 26, 20254,657.004,662.004,587.004,632.004,632.004,363,300
Feb 25, 20254,618.004,705.004,595.004,668.004,668.005,837,100
Feb 21, 20254,628.004,705.004,616.004,686.004,686.004,242,000
Feb 20, 20254,633.004,672.004,607.004,628.004,628.004,324,700
Feb 19, 20254,607.004,683.004,592.004,660.004,660.003,697,000
Feb 18, 20254,630.004,654.004,607.004,614.004,614.004,845,300
Feb 17, 20254,650.004,720.004,650.004,662.004,662.005,483,200
Feb 14, 20254,815.004,830.004,714.004,741.004,741.006,575,000
Feb 13, 20254,760.004,819.004,730.004,810.004,810.009,211,100
Feb 12, 20254,773.004,792.004,676.004,690.004,690.006,239,500
Feb 10, 20254,699.004,814.004,691.004,792.004,792.005,099,200
Feb 7, 20254,650.004,712.004,635.004,704.004,704.005,401,600
Feb 6, 20254,651.004,750.004,638.004,717.004,717.006,428,900
Feb 5, 20254,656.004,745.004,607.004,614.004,614.008,289,500
Feb 4, 20254,651.004,667.004,570.004,570.004,570.009,660,900
Feb 3, 20254,667.004,667.004,566.004,615.004,615.0015,947,400
Jan 31, 20254,830.004,908.004,812.004,877.004,877.007,097,300
Jan 30, 20254,901.004,982.004,863.004,900.004,900.0015,372,600
Jan 29, 20255,152.005,225.004,881.004,890.004,890.0014,939,300
Jan 28, 20255,149.005,183.005,085.005,108.005,108.004,246,400
Jan 27, 20255,250.005,279.005,149.005,149.005,149.004,129,500
Jan 24, 20255,188.005,205.005,148.005,168.005,168.004,298,000
Jan 23, 20255,165.005,170.005,066.005,140.005,140.004,786,400
Jan 22, 20255,183.005,192.005,140.005,190.005,190.004,316,400
Jan 21, 20255,195.005,211.005,126.005,159.005,159.002,621,900
Jan 20, 20255,144.005,194.005,117.005,161.005,161.005,352,900
Jan 17, 20255,126.005,138.005,043.005,086.005,086.004,006,000
Jan 16, 20255,147.005,185.005,104.005,163.005,163.003,968,900
Jan 15, 20255,100.005,143.005,068.005,101.005,101.004,192,700
Jan 14, 20255,190.005,234.005,047.005,058.005,058.006,033,400
Jan 10, 20255,181.005,248.005,181.005,195.005,195.005,372,600
Jan 9, 20255,179.005,211.005,175.005,188.005,188.004,191,300
Jan 8, 20255,200.005,224.005,172.005,200.005,200.004,663,600
Jan 7, 20255,211.005,267.005,158.005,241.005,241.005,525,500
Jan 6, 20255,282.005,287.005,178.005,214.005,214.005,394,000
Dec 30, 20245,335.005,358.005,289.005,296.005,296.003,436,400
Dec 27, 20245,244.005,374.005,228.005,329.005,329.005,509,500
Dec 26, 20245,192.005,239.005,178.005,237.005,237.003,662,700
Dec 25, 20245,191.005,203.005,147.005,192.005,192.003,328,600
Dec 24, 20245,185.005,227.005,141.005,177.005,177.004,076,200
Dec 23, 20245,065.005,129.005,036.005,116.005,116.004,807,900
Dec 20, 20245,143.005,152.005,054.005,054.005,054.005,904,200
Dec 19, 20245,050.005,157.005,050.005,123.005,123.005,492,500
Dec 18, 20245,152.005,255.005,151.005,201.005,201.004,380,800
Dec 17, 20245,202.005,248.005,177.005,192.005,192.004,605,200
Dec 16, 20245,226.005,260.005,201.005,205.005,205.004,465,600
Dec 13, 20245,320.005,359.005,265.005,265.005,265.008,958,800
Dec 12, 20245,500.005,503.005,420.005,420.005,420.005,247,200
Dec 11, 20245,459.005,491.005,413.005,462.005,462.004,915,900
Dec 10, 20245,555.005,556.005,484.005,524.005,524.004,388,900
Dec 9, 20245,514.005,534.005,456.005,514.005,514.003,572,200
Dec 6, 20245,514.005,520.005,455.005,495.005,495.003,404,000
Dec 5, 20245,495.005,536.005,476.005,521.005,521.005,111,300
Dec 4, 20245,600.005,625.005,509.005,574.005,574.004,886,200
Dec 3, 20245,718.005,799.005,610.005,614.005,614.006,385,200
Dec 2, 20245,558.005,596.005,465.005,546.005,546.003,845,700
Nov 29, 20245,511.005,557.005,493.005,554.005,554.003,682,400
Nov 28, 20245,520.005,573.005,482.005,555.005,555.004,227,100
Nov 27, 20245,680.005,687.005,546.005,548.005,548.003,153,900
Nov 26, 20245,688.005,759.005,609.005,660.005,660.004,435,900
Nov 25, 20245,713.005,807.005,695.005,759.005,759.0010,136,600
Nov 22, 20245,627.005,674.005,618.005,649.005,649.003,015,800
Nov 21, 20245,643.005,648.005,561.005,596.005,596.002,920,000
Nov 20, 20245,693.005,710.005,588.005,620.005,620.003,035,000
Nov 19, 20245,696.005,734.005,662.005,688.005,688.003,820,200
Nov 18, 20245,608.005,649.005,592.005,625.005,625.002,919,400
Nov 15, 20245,713.005,795.005,687.005,687.005,687.004,008,800
Nov 14, 20245,685.005,715.005,649.005,650.005,650.003,597,700
Nov 13, 20245,732.005,752.005,625.005,646.005,646.004,596,700
Nov 12, 20245,846.005,871.005,728.005,763.005,763.005,167,700
Nov 11, 20245,835.005,863.005,766.005,788.005,788.003,511,700
Nov 8, 20245,952.005,967.005,852.005,892.005,892.004,430,800
Nov 7, 20245,960.005,973.005,819.005,887.005,887.006,369,000
Nov 6, 20245,750.005,924.005,723.005,866.005,866.005,665,700
Nov 5, 20245,600.005,778.005,594.005,709.005,709.005,203,000
Nov 1, 20245,560.005,613.005,546.005,574.005,574.005,094,300
Oct 31, 20245,650.005,765.005,641.005,755.005,755.005,605,000
Oct 30, 20245,724.005,768.005,663.005,680.005,680.009,444,100
Oct 29, 20245,650.005,651.005,546.005,623.005,623.006,404,500
Oct 28, 20245,580.005,664.005,506.005,593.005,593.0011,717,700
Oct 25, 20245,730.005,778.005,677.005,760.005,760.005,004,000
Oct 24, 20245,725.005,852.005,723.005,790.005,790.003,753,600
Oct 23, 20245,830.005,892.005,789.005,803.005,803.002,958,300
Oct 22, 20245,928.005,943.005,819.005,868.005,868.003,775,500
Oct 21, 20245,987.005,993.005,934.005,935.005,935.002,732,200
Oct 18, 20245,960.005,994.005,937.005,972.005,972.002,877,400
Oct 17, 20246,051.006,057.005,936.005,941.005,941.004,385,600
Oct 16, 20245,985.006,052.005,951.006,023.006,023.004,807,700
Oct 15, 20246,250.006,252.006,126.006,126.006,126.004,993,300
Oct 11, 20246,246.006,247.006,114.006,126.006,126.005,025,200
Oct 10, 20246,229.006,262.006,171.006,193.006,193.004,442,000
Oct 9, 20246,131.006,147.006,064.006,129.006,129.003,804,000
Oct 8, 20246,042.006,098.006,016.006,056.006,056.003,441,900
Oct 7, 20246,180.006,209.006,141.006,142.006,142.005,514,300
Oct 4, 20246,028.006,074.005,976.006,023.006,023.003,284,400
Oct 3, 20246,150.006,171.006,029.006,046.006,046.004,659,100
Oct 2, 20246,001.006,045.005,918.005,950.005,950.006,098,900
Oct 1, 20246,044.006,169.006,012.006,152.006,152.005,085,600
Sep 30, 20246,000.006,053.005,951.005,977.005,977.008,997,400
Sep 27, 2024 53.00 Dividend
Sep 27, 20246,150.006,344.006,120.006,343.006,343.008,465,900
Sep 26, 20245,982.006,068.005,956.006,059.006,006.007,381,700
Sep 25, 20245,876.005,923.005,859.005,893.005,841.453,575,200
Sep 24, 20245,934.005,941.005,834.005,876.005,824.605,352,600
Sep 20, 20245,916.005,979.005,823.005,862.005,810.7210,802,700
Sep 19, 20245,773.005,879.005,750.005,750.005,699.708,641,300
Sep 18, 20245,720.005,748.005,545.005,615.005,565.884,316,900
Sep 17, 20245,708.005,744.005,552.005,638.005,588.685,309,700
Sep 13, 20245,792.005,800.005,680.005,706.005,656.096,724,400
Sep 12, 20245,725.005,794.005,675.005,765.005,714.576,576,700
Sep 11, 20245,590.005,680.005,481.005,504.005,455.856,902,100
Sep 10, 20245,627.005,699.005,558.005,573.005,524.255,575,200
Sep 9, 20245,500.005,654.005,446.005,607.005,557.957,602,900
Sep 6, 20245,801.005,845.005,726.005,734.005,683.845,835,800
Sep 5, 20245,742.005,880.005,718.005,786.005,735.396,540,900
Sep 4, 20245,973.006,030.005,815.005,832.005,780.9912,107,700
Sep 3, 20246,390.006,454.006,340.006,373.006,317.254,559,200
Sep 2, 20246,480.006,518.006,375.006,400.006,344.024,032,900
Aug 30, 20246,468.006,468.006,386.006,422.006,365.826,700,000
Aug 29, 20246,401.006,486.006,364.006,444.006,387.634,362,600
Aug 28, 20246,447.006,461.006,374.006,447.006,390.612,870,200
Aug 27, 20246,455.006,470.006,372.006,454.006,397.543,139,900
Aug 26, 20246,492.006,540.006,399.006,470.006,413.405,992,700
Aug 23, 20246,255.006,413.006,248.006,392.006,336.095,269,100
Aug 22, 20246,143.006,328.006,125.006,276.006,221.107,525,300
Aug 21, 20246,154.006,183.006,094.006,108.006,054.576,968,400
Aug 20, 20246,256.006,285.006,188.006,233.006,178.484,570,300
Aug 19, 20246,325.006,397.006,155.006,178.006,123.964,733,500
Aug 16, 20246,180.006,382.006,172.006,379.006,323.205,935,700
Aug 15, 20246,122.006,135.006,050.006,067.006,013.935,068,200
Aug 14, 20246,179.006,183.006,040.006,158.006,104.136,650,900
Aug 13, 20246,047.006,205.005,972.006,195.006,140.816,778,100
Aug 9, 20246,091.006,096.005,830.005,947.005,894.988,710,900
Aug 8, 20245,859.006,066.005,762.005,945.005,893.007,700,300
Aug 7, 20245,874.006,157.005,809.005,959.005,906.879,673,100
Aug 6, 20245,645.006,014.005,600.005,950.005,897.9512,597,700
Aug 5, 20245,501.005,755.005,013.005,245.005,199.1213,870,600
Aug 2, 20246,161.006,208.005,921.005,921.005,869.219,587,700
Aug 1, 20246,551.006,585.006,407.006,486.006,429.267,002,600
Jul 31, 20246,661.006,748.006,573.006,748.006,688.976,601,900
Jul 30, 20246,800.006,811.006,630.006,750.006,690.966,041,700
Jul 29, 20246,750.006,874.006,651.006,844.006,784.1311,262,700
Jul 26, 20246,265.006,415.006,212.006,304.006,248.866,127,500
Jul 25, 20246,281.006,329.006,220.006,230.006,175.505,948,800
Jul 24, 20246,507.006,629.006,455.006,458.006,401.513,717,400
Jul 23, 20246,688.006,713.006,607.006,607.006,549.213,102,700
Jul 22, 20246,690.006,702.006,571.006,588.006,530.373,660,400
Jul 19, 20246,650.006,767.006,610.006,733.006,674.104,408,600
Jul 18, 20246,617.006,725.006,558.006,702.006,643.386,095,700
Jul 17, 20246,750.006,840.006,729.006,817.006,757.375,607,800
Jul 16, 20246,697.006,725.006,632.006,707.006,648.333,384,600
Jul 12, 20246,665.006,702.006,565.006,621.006,563.086,669,500
Jul 11, 20246,816.006,817.006,691.006,715.006,656.265,572,200
Jul 10, 20246,643.006,716.006,594.006,716.006,657.255,761,200
Jul 9, 20246,546.006,644.006,486.006,618.006,560.116,640,200
Jul 8, 20246,495.006,563.006,445.006,446.006,389.615,459,600
Jul 5, 20246,470.006,489.006,411.006,444.006,387.633,756,600
Jul 4, 20246,476.006,514.006,441.006,470.006,413.404,051,400
Jul 3, 20246,343.006,495.006,328.006,440.006,383.677,199,000
Jul 2, 20246,234.006,300.006,181.006,300.006,244.894,784,900
Jul 1, 20246,307.006,332.006,166.006,238.006,183.434,159,400
Jun 28, 20246,240.006,280.006,203.006,238.006,183.434,966,900
Jun 27, 20246,217.006,249.006,164.006,199.006,144.783,977,100
Jun 26, 20246,199.006,227.006,115.006,217.006,162.625,060,000
Jun 25, 20246,012.006,149.005,999.006,125.006,071.424,399,900
Jun 24, 20246,022.006,071.005,978.006,019.005,966.355,179,600
Jun 21, 20246,120.006,181.006,073.006,077.006,023.848,084,100
Jun 20, 20246,090.006,193.006,057.006,184.006,129.914,265,800
Jun 19, 20246,150.006,160.006,080.006,105.006,051.604,113,100
Jun 18, 20246,061.006,114.006,044.006,093.006,039.704,402,400
Jun 17, 20246,091.006,099.005,940.005,943.005,891.015,970,800
Jun 14, 20246,161.006,210.006,116.006,145.006,091.258,842,500
Jun 13, 20246,300.006,323.006,193.006,214.006,159.646,279,700
Jun 12, 20246,093.006,183.006,066.006,168.006,114.055,248,200
Jun 11, 20246,122.006,290.006,120.006,193.006,138.834,497,600
Jun 10, 20246,110.006,229.006,096.006,206.006,151.715,541,100
Jun 7, 20246,025.006,124.006,022.006,111.006,057.543,976,800
Jun 6, 20246,038.006,112.006,005.006,060.006,006.995,888,600
Jun 5, 20245,995.006,007.005,915.005,946.005,893.994,675,200
Jun 4, 20245,889.005,962.005,868.005,947.005,894.984,539,300
Jun 3, 20245,949.006,000.005,911.005,953.005,900.934,935,300
May 31, 20245,789.005,863.005,751.005,855.005,803.7811,936,400
May 30, 20245,800.005,844.005,733.005,734.005,683.848,394,400
May 29, 20246,005.006,031.005,874.005,889.005,837.494,613,000
May 28, 20245,992.006,014.005,960.005,979.005,926.703,401,100
May 27, 20245,902.005,955.005,881.005,949.005,896.963,852,800
May 24, 20245,840.005,950.005,824.005,914.005,862.274,763,500
May 23, 20245,911.005,972.005,845.005,952.005,899.947,479,200
May 22, 20245,910.005,924.005,828.005,832.005,780.996,534,300
May 21, 20246,090.006,125.005,970.005,970.005,917.785,507,700
May 20, 20245,929.006,182.005,907.006,083.006,029.7911,356,700
May 17, 20245,875.005,915.005,796.005,840.005,788.925,985,000
May 16, 20245,939.005,975.005,871.005,930.005,878.135,780,500
May 15, 20245,860.005,935.005,814.005,860.005,808.747,615,900
May 14, 20245,850.005,885.005,770.005,800.005,749.275,566,000
May 13, 20245,828.005,830.005,770.005,813.005,762.154,561,600
May 10, 20245,864.005,865.005,757.005,801.005,750.266,398,100
May 9, 20245,800.005,852.005,778.005,795.005,744.316,676,200
May 8, 20245,863.005,917.005,750.005,754.005,703.6710,651,600
May 7, 20245,994.006,029.005,855.005,903.005,851.369,506,400
May 2, 20245,950.006,039.005,928.005,989.005,936.616,033,900
May 1, 20246,175.006,221.006,045.006,074.006,020.875,801,300
Apr 30, 20246,030.006,210.005,982.006,195.006,140.8111,503,900
Apr 26, 20245,875.005,998.005,782.005,906.005,854.3417,696,700
Apr 25, 20246,390.006,427.006,269.006,308.006,252.825,716,200
Apr 24, 20246,408.006,492.006,334.006,482.006,425.307,681,500
Apr 23, 20246,215.006,243.006,152.006,208.006,153.704,632,800
Apr 22, 20246,045.006,175.006,029.006,116.006,062.505,466,900
Apr 19, 20246,254.006,269.006,015.006,129.006,075.399,262,200
Apr 18, 20246,300.006,414.006,288.006,399.006,343.034,211,100
Apr 17, 20246,358.006,483.006,326.006,362.006,306.354,979,100
Apr 16, 20246,410.006,434.006,297.006,320.006,264.725,612,700
Apr 15, 20246,453.006,564.006,432.006,543.006,485.773,598,900
Apr 12, 20246,640.006,640.006,520.006,532.006,474.865,793,800
Apr 11, 20246,459.006,555.006,423.006,540.006,482.794,635,600
Apr 10, 20246,495.006,578.006,435.006,519.006,461.987,127,700
Apr 9, 20246,301.006,467.006,297.006,467.006,410.439,376,700
Apr 8, 20246,230.006,264.006,167.006,192.006,137.845,355,700
Apr 5, 20246,240.006,270.006,140.006,168.006,114.056,016,500
Apr 4, 20246,450.006,489.006,366.006,366.006,310.316,896,300
Apr 3, 20246,300.006,383.006,232.006,294.006,238.947,831,200
Apr 2, 20246,400.006,452.006,360.006,367.006,311.316,510,400
Apr 1, 20246,601.006,616.006,352.006,352.006,296.447,067,800
Mar 29, 20246,600.006,615.006,503.006,598.006,540.293,865,900
Mar 28, 2024 50.00 Dividend
Mar 28, 20246,687.006,725.006,597.006,606.006,548.218,861,600
Mar 27, 20246,822.006,857.006,771.006,819.006,709.796,236,400
Mar 26, 20246,755.006,890.006,754.006,848.006,738.325,653,100
Mar 25, 20246,884.006,890.006,750.006,750.006,641.894,606,600
Mar 22, 20246,875.006,904.006,791.006,874.006,763.916,719,600
Mar 21, 20246,845.006,926.006,803.006,868.006,758.008,183,400
Mar 19, 20246,655.006,694.006,541.006,694.006,586.796,104,000
Mar 18, 20246,500.006,644.006,462.006,639.006,532.675,634,100
Mar 15, 20246,399.006,482.006,380.006,469.006,365.406,441,200
Mar 14, 20246,456.006,474.006,344.006,440.006,336.865,120,000

Related Tickers

4124.T Osaka Yuka Industry Ltd.
2,365.00
+0.17%
 
SOUTLAT.BO Southern Latex Limited
20.50
-0.49%
 
4970.T Toyo Gosei Co.,Ltd.
5,580.00
+3.14%
 
3553.T Kyowa Leather Cloth Co., Ltd.
719.00
+3.16%
 
3407.T Asahi Kasei Corporation
1,043.00
-0.76%
 
2290.SR Yanbu National Petrochemical Company
34.30
+2.08%
 
5183.KL PETRONAS Chemicals Group Berhad
3.7100
-0.80%
 
2010.SR Saudi Basic Industries Corporation
64.70
+2.21%
 
HUN Huntsman Corporation
17.28
+3.60%
 
BAS.DE BASF SE
52.57
+2.22%