Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

4,528.00
+113.00
+(2.56%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,555.004,583.004,492.004,528.004,528.0011,253,400
May 1, 20254,443.004,482.004,383.004,415.004,415.007,318,100
Apr 30, 20254,360.004,402.004,286.004,330.004,330.0011,636,200
Apr 28, 20254,300.004,405.004,252.004,313.004,313.0019,114,900
Apr 25, 20254,005.004,075.003,998.004,046.004,046.008,336,900
Apr 24, 20253,852.003,928.003,848.003,923.003,923.007,665,000
Apr 23, 20253,837.003,841.003,772.003,786.003,786.006,319,300
Apr 22, 20253,714.003,753.003,707.003,725.003,725.004,553,700
Apr 21, 20253,778.003,800.003,748.003,766.003,766.003,810,000
Apr 18, 20253,856.003,876.003,798.003,800.003,800.004,617,300
Apr 17, 20253,826.003,875.003,805.003,861.003,861.005,237,500
Apr 16, 20253,894.003,923.003,814.003,863.003,863.004,985,100
Apr 15, 20253,990.004,000.003,925.003,926.003,926.005,185,200
Apr 14, 20253,930.004,002.003,906.003,945.003,945.007,550,800
Apr 11, 20253,842.003,875.003,801.003,871.003,871.0010,134,100
Apr 10, 20254,150.004,156.003,995.004,062.004,062.008,686,200
Apr 9, 20253,772.003,777.003,618.003,660.003,660.009,670,500
Apr 8, 20253,689.003,890.003,689.003,879.003,879.0011,861,300
Apr 7, 20253,448.003,618.003,425.003,549.003,549.0015,472,400
Apr 4, 20253,989.004,027.003,823.003,894.003,894.0011,169,600
Apr 3, 20254,037.004,143.004,034.004,116.004,116.007,730,500
Apr 2, 20254,268.004,272.004,211.004,226.004,226.005,267,300
Apr 1, 20254,299.004,305.004,223.004,235.004,235.004,837,800
Mar 31, 20254,275.004,280.004,205.004,236.004,236.007,977,200
Mar 28, 2025 53 Dividend
Mar 28, 20254,475.004,487.004,385.004,407.004,407.006,832,800
Mar 27, 20254,498.004,529.004,470.004,521.004,468.006,331,900
Mar 26, 20254,506.004,510.004,467.004,476.004,423.534,958,700
Mar 25, 20254,480.004,484.004,436.004,452.004,399.815,040,000
Mar 24, 20254,493.004,495.004,432.004,433.004,381.033,974,900
Mar 21, 20254,453.004,486.004,447.004,468.004,415.6211,385,900
Mar 19, 20254,464.004,567.004,449.004,523.004,469.986,661,900
Mar 18, 20254,492.004,503.004,465.004,466.004,413.654,943,800
Mar 17, 20254,479.004,498.004,430.004,438.004,385.975,726,400
Mar 14, 20254,325.004,427.004,313.004,420.004,368.1810,135,600
Mar 13, 20254,502.004,511.004,435.004,442.004,389.934,565,800
Mar 12, 20254,434.004,467.004,412.004,452.004,399.813,671,300
Mar 11, 20254,400.004,453.004,353.004,426.004,374.116,684,800
Mar 10, 20254,453.004,512.004,432.004,486.004,433.416,045,700
Mar 7, 20254,471.004,488.004,416.004,433.004,381.038,206,700
Mar 6, 20254,549.004,638.004,546.004,596.004,542.125,383,900
Mar 5, 20254,465.004,502.004,422.004,476.004,423.535,125,200
Mar 4, 20254,505.004,538.004,409.004,467.004,414.636,162,900
Mar 3, 20254,548.004,561.004,497.004,547.004,493.703,979,500
Feb 28, 20254,598.004,614.004,486.004,492.004,439.347,930,100
Feb 27, 20254,621.004,646.004,592.004,630.004,575.724,188,000
Feb 26, 20254,657.004,662.004,587.004,632.004,577.704,363,300
Feb 25, 20254,618.004,705.004,595.004,668.004,613.285,837,100
Feb 21, 20254,628.004,705.004,616.004,686.004,631.074,242,000
Feb 20, 20254,633.004,672.004,607.004,628.004,573.754,324,700
Feb 19, 20254,607.004,683.004,592.004,660.004,605.373,697,000
Feb 18, 20254,630.004,654.004,607.004,614.004,559.914,845,300
Feb 17, 20254,650.004,720.004,650.004,662.004,607.355,483,200
Feb 14, 20254,815.004,830.004,714.004,741.004,685.426,575,000
Feb 13, 20254,760.004,819.004,730.004,810.004,753.619,211,100
Feb 12, 20254,773.004,792.004,676.004,690.004,635.026,239,500
Feb 10, 20254,699.004,814.004,691.004,792.004,735.825,099,200
Feb 7, 20254,650.004,712.004,635.004,704.004,648.855,401,600
Feb 6, 20254,651.004,750.004,638.004,717.004,661.706,428,900
Feb 5, 20254,656.004,745.004,607.004,614.004,559.918,289,500
Feb 4, 20254,651.004,667.004,570.004,570.004,516.439,660,900
Feb 3, 20254,667.004,667.004,566.004,615.004,560.9015,947,400
Jan 31, 20254,830.004,908.004,812.004,877.004,819.837,097,300
Jan 30, 20254,901.004,982.004,863.004,900.004,842.5615,372,600
Jan 29, 20255,152.005,225.004,881.004,890.004,832.6714,939,300
Jan 28, 20255,149.005,183.005,085.005,108.005,048.124,246,400
Jan 27, 20255,250.005,279.005,149.005,149.005,088.644,129,500
Jan 24, 20255,188.005,205.005,148.005,168.005,107.424,298,000
Jan 23, 20255,165.005,170.005,066.005,140.005,079.744,786,400
Jan 22, 20255,183.005,192.005,140.005,190.005,129.164,316,400
Jan 21, 20255,195.005,211.005,126.005,159.005,098.522,621,900
Jan 20, 20255,144.005,194.005,117.005,161.005,100.505,352,900
Jan 17, 20255,126.005,138.005,043.005,086.005,026.384,006,000
Jan 16, 20255,147.005,185.005,104.005,163.005,102.473,968,900
Jan 15, 20255,100.005,143.005,068.005,101.005,041.204,192,700
Jan 14, 20255,190.005,234.005,047.005,058.004,998.716,033,400
Jan 10, 20255,181.005,248.005,181.005,195.005,134.105,372,600
Jan 9, 20255,179.005,211.005,175.005,188.005,127.184,191,300
Jan 8, 20255,200.005,224.005,172.005,200.005,139.044,663,600
Jan 7, 20255,211.005,267.005,158.005,241.005,179.565,525,500
Jan 6, 20255,282.005,287.005,178.005,214.005,152.885,394,000
Dec 30, 20245,335.005,358.005,289.005,296.005,233.913,436,400
Dec 27, 20245,244.005,374.005,228.005,329.005,266.535,509,500
Dec 26, 20245,192.005,239.005,178.005,237.005,175.613,662,700
Dec 25, 20245,191.005,203.005,147.005,192.005,131.133,328,600
Dec 24, 20245,185.005,227.005,141.005,177.005,116.314,076,200
Dec 23, 20245,065.005,129.005,036.005,116.005,056.024,807,900
Dec 20, 20245,143.005,152.005,054.005,054.004,994.755,904,200
Dec 19, 20245,050.005,157.005,050.005,123.005,062.945,492,500
Dec 18, 20245,152.005,255.005,151.005,201.005,140.034,380,800
Dec 17, 20245,202.005,248.005,177.005,192.005,131.134,605,200
Dec 16, 20245,226.005,260.005,201.005,205.005,143.984,465,600
Dec 13, 20245,320.005,359.005,265.005,265.005,203.288,958,800
Dec 12, 20245,500.005,503.005,420.005,420.005,356.465,247,200
Dec 11, 20245,459.005,491.005,413.005,462.005,397.974,915,900
Dec 10, 20245,555.005,556.005,484.005,524.005,459.244,388,900
Dec 9, 20245,514.005,534.005,456.005,514.005,449.363,572,200
Dec 6, 20245,514.005,520.005,455.005,495.005,430.583,404,000
Dec 5, 20245,495.005,536.005,476.005,521.005,456.285,111,300
Dec 4, 20245,600.005,625.005,509.005,574.005,508.664,886,200
Dec 3, 20245,718.005,799.005,610.005,614.005,548.196,385,200
Dec 2, 20245,558.005,596.005,465.005,546.005,480.983,845,700
Nov 29, 20245,511.005,557.005,493.005,554.005,488.893,682,400
Nov 28, 20245,520.005,573.005,482.005,555.005,489.884,227,100
Nov 27, 20245,680.005,687.005,546.005,548.005,482.963,153,900
Nov 26, 20245,688.005,759.005,609.005,660.005,593.654,435,900
Nov 25, 20245,713.005,807.005,695.005,759.005,691.4910,136,600
Nov 22, 20245,627.005,674.005,618.005,649.005,582.783,015,800
Nov 21, 20245,643.005,648.005,561.005,596.005,530.402,920,000
Nov 20, 20245,693.005,710.005,588.005,620.005,554.123,035,000
Nov 19, 20245,696.005,734.005,662.005,688.005,621.323,820,200
Nov 18, 20245,608.005,649.005,592.005,625.005,559.062,919,400
Nov 15, 20245,713.005,795.005,687.005,687.005,620.334,008,800
Nov 14, 20245,685.005,715.005,649.005,650.005,583.763,597,700
Nov 13, 20245,732.005,752.005,625.005,646.005,579.814,596,700
Nov 12, 20245,846.005,871.005,728.005,763.005,695.445,167,700
Nov 11, 20245,835.005,863.005,766.005,788.005,720.153,511,700
Nov 8, 20245,952.005,967.005,852.005,892.005,822.934,430,800
Nov 7, 20245,960.005,973.005,819.005,887.005,817.996,369,000
Nov 6, 20245,750.005,924.005,723.005,866.005,797.235,665,700
Nov 5, 20245,600.005,778.005,594.005,709.005,642.075,203,000
Nov 1, 20245,560.005,613.005,546.005,574.005,508.665,094,300
Oct 31, 20245,650.005,765.005,641.005,755.005,687.535,605,000
Oct 30, 20245,724.005,768.005,663.005,680.005,613.419,444,100
Oct 29, 20245,650.005,651.005,546.005,623.005,557.086,404,500
Oct 28, 20245,580.005,664.005,506.005,593.005,527.4311,717,700
Oct 25, 20245,730.005,778.005,677.005,760.005,692.485,004,000
Oct 24, 20245,725.005,852.005,723.005,790.005,722.123,753,600
Oct 23, 20245,830.005,892.005,789.005,803.005,734.972,958,300
Oct 22, 20245,928.005,943.005,819.005,868.005,799.213,775,500
Oct 21, 20245,987.005,993.005,934.005,935.005,865.422,732,200
Oct 18, 20245,960.005,994.005,937.005,972.005,901.992,877,400
Oct 17, 20246,051.006,057.005,936.005,941.005,871.354,385,600
Oct 16, 20245,985.006,052.005,951.006,023.005,952.394,807,700
Oct 15, 20246,250.006,252.006,126.006,126.006,054.184,993,300
Oct 11, 20246,246.006,247.006,114.006,126.006,054.185,025,200
Oct 10, 20246,229.006,262.006,171.006,193.006,120.404,442,000
Oct 9, 20246,131.006,147.006,064.006,129.006,057.153,804,000
Oct 8, 20246,042.006,098.006,016.006,056.005,985.013,441,900
Oct 7, 20246,180.006,209.006,141.006,142.006,070.005,514,300
Oct 4, 20246,028.006,074.005,976.006,023.005,952.393,284,400
Oct 3, 20246,150.006,171.006,029.006,046.005,975.124,659,100
Oct 2, 20246,001.006,045.005,918.005,950.005,880.256,098,900
Oct 1, 20246,044.006,169.006,012.006,152.006,079.885,085,600
Sep 30, 20246,000.006,053.005,951.005,977.005,906.938,997,400
Sep 27, 2024 53 Dividend
Sep 27, 20246,150.006,344.006,120.006,343.006,268.648,465,900
Sep 26, 20245,982.006,068.005,956.006,059.005,935.597,381,700
Sep 25, 20245,876.005,923.005,859.005,893.005,772.973,575,200
Sep 24, 20245,934.005,941.005,834.005,876.005,756.325,352,600
Sep 20, 20245,916.005,979.005,823.005,862.005,742.6010,802,700
Sep 19, 20245,773.005,879.005,750.005,750.005,632.888,641,300
Sep 18, 20245,720.005,748.005,545.005,615.005,500.634,316,900
Sep 17, 20245,708.005,744.005,552.005,638.005,523.175,309,700
Sep 13, 20245,792.005,800.005,680.005,706.005,589.786,724,400
Sep 12, 20245,725.005,794.005,675.005,765.005,647.586,576,700
Sep 11, 20245,590.005,680.005,481.005,504.005,391.906,902,100
Sep 10, 20245,627.005,699.005,558.005,573.005,459.495,575,200
Sep 9, 20245,500.005,654.005,446.005,607.005,492.807,602,900
Sep 6, 20245,801.005,845.005,726.005,734.005,617.215,835,800
Sep 5, 20245,742.005,880.005,718.005,786.005,668.156,540,900
Sep 4, 20245,973.006,030.005,815.005,832.005,713.2112,107,700
Sep 3, 20246,390.006,454.006,340.006,373.006,243.204,559,200
Sep 2, 20246,480.006,518.006,375.006,400.006,269.654,032,900
Aug 30, 20246,468.006,468.006,386.006,422.006,291.206,700,000
Aug 29, 20246,401.006,486.006,364.006,444.006,312.754,362,600
Aug 28, 20246,447.006,461.006,374.006,447.006,315.692,870,200
Aug 27, 20246,455.006,470.006,372.006,454.006,322.553,139,900
Aug 26, 20246,492.006,540.006,399.006,470.006,338.225,992,700
Aug 23, 20246,255.006,413.006,248.006,392.006,261.815,269,100
Aug 22, 20246,143.006,328.006,125.006,276.006,148.177,525,300
Aug 21, 20246,154.006,183.006,094.006,108.005,983.596,968,400
Aug 20, 20246,256.006,285.006,188.006,233.006,106.054,570,300
Aug 19, 20246,325.006,397.006,155.006,178.006,052.174,733,500
Aug 16, 20246,180.006,382.006,172.006,379.006,249.075,935,700
Aug 15, 20246,122.006,135.006,050.006,067.005,943.435,068,200
Aug 14, 20246,179.006,183.006,040.006,158.006,032.576,650,900
Aug 13, 20246,047.006,205.005,972.006,195.006,068.826,778,100
Aug 9, 20246,091.006,096.005,830.005,947.005,825.878,710,900
Aug 8, 20245,859.006,066.005,762.005,945.005,823.917,700,300
Aug 7, 20245,874.006,157.005,809.005,959.005,837.639,673,100
Aug 6, 20245,645.006,014.005,600.005,950.005,828.8112,597,700
Aug 5, 20245,501.005,755.005,013.005,245.005,138.1713,870,600
Aug 2, 20246,161.006,208.005,921.005,921.005,800.409,587,700
Aug 1, 20246,551.006,585.006,407.006,486.006,353.897,002,600
Jul 31, 20246,661.006,748.006,573.006,748.006,610.566,601,900
Jul 30, 20246,800.006,811.006,630.006,750.006,612.526,041,700
Jul 29, 20246,750.006,874.006,651.006,844.006,704.6011,262,700
Jul 26, 20246,265.006,415.006,212.006,304.006,175.606,127,500
Jul 25, 20246,281.006,329.006,220.006,230.006,103.115,948,800
Jul 24, 20246,507.006,629.006,455.006,458.006,326.463,717,400
Jul 23, 20246,688.006,713.006,607.006,607.006,472.433,102,700
Jul 22, 20246,690.006,702.006,571.006,588.006,453.823,660,400
Jul 19, 20246,650.006,767.006,610.006,733.006,595.864,408,600
Jul 18, 20246,617.006,725.006,558.006,702.006,565.506,095,700
Jul 17, 20246,750.006,840.006,729.006,817.006,678.155,607,800
Jul 16, 20246,697.006,725.006,632.006,707.006,570.393,384,600
Jul 12, 20246,665.006,702.006,565.006,621.006,486.146,669,500
Jul 11, 20246,816.006,817.006,691.006,715.006,578.235,572,200
Jul 10, 20246,643.006,716.006,594.006,716.006,579.215,761,200
Jul 9, 20246,546.006,644.006,486.006,618.006,483.216,640,200
Jul 8, 20246,495.006,563.006,445.006,446.006,314.715,459,600
Jul 5, 20246,470.006,489.006,411.006,444.006,312.753,756,600
Jul 4, 20246,476.006,514.006,441.006,470.006,338.224,051,400
Jul 3, 20246,343.006,495.006,328.006,440.006,308.837,199,000
Jul 2, 20246,234.006,300.006,181.006,300.006,171.684,784,900
Jul 1, 20246,307.006,332.006,166.006,238.006,110.954,159,400
Jun 28, 20246,240.006,280.006,203.006,238.006,110.954,966,900
Jun 27, 20246,217.006,249.006,164.006,199.006,072.743,977,100
Jun 26, 20246,199.006,227.006,115.006,217.006,090.375,060,000
Jun 25, 20246,012.006,149.005,999.006,125.006,000.254,399,900
Jun 24, 20246,022.006,071.005,978.006,019.005,896.415,179,600
Jun 21, 20246,120.006,181.006,073.006,077.005,953.228,084,100
Jun 20, 20246,090.006,193.006,057.006,184.006,058.044,265,800
Jun 19, 20246,150.006,160.006,080.006,105.005,980.654,113,100
Jun 18, 20246,061.006,114.006,044.006,093.005,968.904,402,400
Jun 17, 20246,091.006,099.005,940.005,943.005,821.955,970,800
Jun 14, 20246,161.006,210.006,116.006,145.006,019.848,842,500
Jun 13, 20246,300.006,323.006,193.006,214.006,087.436,279,700
Jun 12, 20246,093.006,183.006,066.006,168.006,042.375,248,200
Jun 11, 20246,122.006,290.006,120.006,193.006,066.864,497,600
Jun 10, 20246,110.006,229.006,096.006,206.006,079.605,541,100
Jun 7, 20246,025.006,124.006,022.006,111.005,986.533,976,800
Jun 6, 20246,038.006,112.006,005.006,060.005,936.575,888,600
Jun 5, 20245,995.006,007.005,915.005,946.005,824.894,675,200
Jun 4, 20245,889.005,962.005,868.005,947.005,825.874,539,300
Jun 3, 20245,949.006,000.005,911.005,953.005,831.754,935,300
May 31, 20245,789.005,863.005,751.005,855.005,735.7511,936,400
May 30, 20245,800.005,844.005,733.005,734.005,617.218,394,400
May 29, 20246,005.006,031.005,874.005,889.005,769.054,613,000
May 28, 20245,992.006,014.005,960.005,979.005,857.223,401,100
May 27, 20245,902.005,955.005,881.005,949.005,827.833,852,800
May 24, 20245,840.005,950.005,824.005,914.005,793.544,763,500
May 23, 20245,911.005,972.005,845.005,952.005,830.777,479,200
May 22, 20245,910.005,924.005,828.005,832.005,713.216,534,300
May 21, 20246,090.006,125.005,970.005,970.005,848.405,507,700
May 20, 20245,929.006,182.005,907.006,083.005,959.1011,356,700
May 17, 20245,875.005,915.005,796.005,840.005,721.055,985,000
May 16, 20245,939.005,975.005,871.005,930.005,809.225,780,500
May 15, 20245,860.005,935.005,814.005,860.005,740.647,615,900
May 14, 20245,850.005,885.005,770.005,800.005,681.875,566,000
May 13, 20245,828.005,830.005,770.005,813.005,694.604,561,600
May 10, 20245,864.005,865.005,757.005,801.005,682.856,398,100
May 9, 20245,800.005,852.005,778.005,795.005,676.976,676,200
May 8, 20245,863.005,917.005,750.005,754.005,636.8010,651,600
May 7, 20245,994.006,029.005,855.005,903.005,782.779,506,400
May 2, 20245,950.006,039.005,928.005,989.005,867.026,033,900

Related Tickers

005290.KQ Dongjin Semichem Co., Ltd.
29,950.00
+2.74%
 
001570.KS Kumyang Co., Ltd.
9,900.00
0.00%
 
4061.T Denka Company Limited
1,950.00
+0.13%
 
4021.T Nissan Chemical Corporation
4,286.00
+2.36%
 
4042.T Tosoh Corporation
2,027.50
+0.87%
 
4114.T Nippon Shokubai Co., Ltd.
1,669.50
+0.42%
 
PECGF PETRONAS Chemicals Group Berhad
0.8426
0.00%
 
3407.T Asahi Kasei Corporation
1,009.50
+0.75%
 
4005.T Sumitomo Chemical Company, Limited
357.40
+2.06%
 
BAS.DE BASF SE
44.39
-0.54%