Shin-Etsu Polymer Co.,Ltd. (7970.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,535.00 | 1,559.00 | 1,534.00 | 1,542.00 | 1,542.00 | 111,500 |
| May 01, 2024 | 1,540.00 | 1,555.00 | 1,533.00 | 1,535.00 | 1,535.00 | 87,600 |
| Apr 30, 2024 | 1,557.00 | 1,560.00 | 1,540.00 | 1,546.00 | 1,546.00 | 90,300 |
| Apr 26, 2024 | 1,550.00 | 1,567.00 | 1,522.00 | 1,557.00 | 1,557.00 | 245,300 |
| Apr 25, 2024 | 1,495.00 | 1,593.00 | 1,486.00 | 1,557.00 | 1,557.00 | 456,900 |
| Apr 24, 2024 | 1,519.00 | 1,537.00 | 1,510.00 | 1,535.00 | 1,535.00 | 260,900 |
| Apr 23, 2024 | 1,494.00 | 1,507.00 | 1,490.00 | 1,496.00 | 1,496.00 | 198,600 |
| Apr 22, 2024 | 1,498.00 | 1,506.00 | 1,468.00 | 1,473.00 | 1,473.00 | 204,300 |
| Apr 19, 2024 | 1,512.00 | 1,529.00 | 1,473.00 | 1,488.00 | 1,488.00 | 212,300 |
| Apr 18, 2024 | 1,513.00 | 1,533.00 | 1,512.00 | 1,528.00 | 1,528.00 | 136,300 |
| Apr 17, 2024 | 1,526.00 | 1,530.00 | 1,510.00 | 1,514.00 | 1,514.00 | 149,700 |
| Apr 16, 2024 | 1,530.00 | 1,537.00 | 1,514.00 | 1,515.00 | 1,515.00 | 125,400 |
| Apr 15, 2024 | 1,537.00 | 1,549.00 | 1,533.00 | 1,549.00 | 1,549.00 | 81,300 |
| Apr 12, 2024 | 1,543.00 | 1,556.00 | 1,542.00 | 1,544.00 | 1,544.00 | 111,400 |
| Apr 11, 2024 | 1,540.00 | 1,546.00 | 1,533.00 | 1,543.00 | 1,543.00 | 75,300 |
| Apr 10, 2024 | 1,547.00 | 1,560.00 | 1,546.00 | 1,553.00 | 1,553.00 | 85,700 |
| Apr 09, 2024 | 1,538.00 | 1,549.00 | 1,532.00 | 1,543.00 | 1,543.00 | 88,000 |
| Apr 08, 2024 | 1,525.00 | 1,534.00 | 1,520.00 | 1,523.00 | 1,523.00 | 87,200 |
| Apr 05, 2024 | 1,500.00 | 1,526.00 | 1,500.00 | 1,521.00 | 1,521.00 | 92,300 |
| Apr 04, 2024 | 1,531.00 | 1,538.00 | 1,523.00 | 1,523.00 | 1,523.00 | 104,900 |
| Apr 03, 2024 | 1,499.00 | 1,522.00 | 1,491.00 | 1,515.00 | 1,515.00 | 146,500 |
| Apr 02, 2024 | 1,516.00 | 1,520.00 | 1,501.00 | 1,506.00 | 1,506.00 | 106,900 |
| Apr 01, 2024 | 1,535.00 | 1,541.00 | 1,512.00 | 1,516.00 | 1,516.00 | 101,000 |
| Mar 29, 2024 | 1,536.00 | 1,547.00 | 1,527.00 | 1,545.00 | 1,545.00 | 45,400 |
| Mar 28, 2024 | 1,571.00 | 1,571.00 | 1,531.00 | 1,534.00 | 1,534.00 | 107,600 |
| Mar 28, 2024 | 24 Dividend | |||||
| Mar 27, 2024 | 1,581.00 | 1,598.00 | 1,579.00 | 1,593.00 | 1,569.00 | 174,300 |
| Mar 26, 2024 | 1,568.00 | 1,583.00 | 1,568.00 | 1,578.00 | 1,554.23 | 82,400 |
| Mar 25, 2024 | 1,587.00 | 1,596.00 | 1,562.00 | 1,568.00 | 1,544.38 | 125,100 |
| Mar 22, 2024 | 1,588.00 | 1,589.00 | 1,566.00 | 1,583.00 | 1,559.15 | 142,800 |
| Mar 21, 2024 | 1,584.00 | 1,584.00 | 1,573.00 | 1,579.00 | 1,555.21 | 132,300 |
| Mar 19, 2024 | 1,551.00 | 1,562.00 | 1,548.00 | 1,559.00 | 1,535.51 | 97,000 |
| Mar 18, 2024 | 1,556.00 | 1,558.00 | 1,544.00 | 1,549.00 | 1,525.66 | 141,600 |
| Mar 15, 2024 | 1,507.00 | 1,548.00 | 1,507.00 | 1,548.00 | 1,524.68 | 198,000 |
| Mar 14, 2024 | 1,514.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,506.95 | 150,700 |
| Mar 13, 2024 | 1,535.00 | 1,535.00 | 1,497.00 | 1,512.00 | 1,489.22 | 123,700 |
| Mar 12, 2024 | 1,492.00 | 1,523.00 | 1,478.00 | 1,523.00 | 1,500.05 | 183,600 |
| Mar 11, 2024 | 1,521.00 | 1,533.00 | 1,493.00 | 1,508.00 | 1,485.28 | 295,700 |
| Mar 08, 2024 | 1,546.00 | 1,564.00 | 1,544.00 | 1,548.00 | 1,524.68 | 244,400 |
| Mar 07, 2024 | 1,567.00 | 1,570.00 | 1,540.00 | 1,548.00 | 1,524.68 | 195,000 |
| Mar 06, 2024 | 1,557.00 | 1,573.00 | 1,555.00 | 1,562.00 | 1,538.47 | 194,600 |
| Mar 05, 2024 | 1,568.00 | 1,579.00 | 1,561.00 | 1,576.00 | 1,552.26 | 199,200 |
| Mar 04, 2024 | 1,597.00 | 1,597.00 | 1,578.00 | 1,578.00 | 1,554.23 | 185,800 |
| Mar 01, 2024 | 1,586.00 | 1,603.00 | 1,582.00 | 1,597.00 | 1,572.94 | 168,100 |
| Feb 29, 2024 | 1,602.00 | 1,608.00 | 1,578.00 | 1,582.00 | 1,558.17 | 262,300 |
| Feb 28, 2024 | 1,623.00 | 1,627.00 | 1,604.00 | 1,613.00 | 1,588.70 | 170,400 |
| Feb 27, 2024 | 1,610.00 | 1,628.00 | 1,607.00 | 1,625.00 | 1,600.52 | 252,100 |
| Feb 26, 2024 | 1,616.00 | 1,629.00 | 1,594.00 | 1,607.00 | 1,582.79 | 173,700 |
| Feb 22, 2024 | 1,607.00 | 1,615.00 | 1,597.00 | 1,606.00 | 1,581.80 | 142,400 |
| Feb 21, 2024 | 1,588.00 | 1,592.00 | 1,579.00 | 1,588.00 | 1,564.08 | 127,300 |
| Feb 20, 2024 | 1,620.00 | 1,625.00 | 1,595.00 | 1,595.00 | 1,570.97 | 203,400 |
| Feb 19, 2024 | 1,591.00 | 1,626.00 | 1,578.00 | 1,619.00 | 1,594.61 | 218,900 |
| Feb 16, 2024 | 1,607.00 | 1,613.00 | 1,583.00 | 1,602.00 | 1,577.86 | 163,300 |
| Feb 15, 2024 | 1,625.00 | 1,632.00 | 1,587.00 | 1,600.00 | 1,575.89 | 165,700 |
| Feb 14, 2024 | 1,615.00 | 1,630.00 | 1,609.00 | 1,622.00 | 1,597.56 | 200,300 |
| Feb 13, 2024 | 1,622.00 | 1,638.00 | 1,615.00 | 1,630.00 | 1,605.44 | 158,600 |
| Feb 09, 2024 | 1,615.00 | 1,624.00 | 1,607.00 | 1,610.00 | 1,585.74 | 110,000 |
| Feb 08, 2024 | 1,615.00 | 1,624.00 | 1,587.00 | 1,616.00 | 1,591.65 | 154,400 |
| Feb 07, 2024 | 1,598.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,585.74 | 154,300 |
| Feb 06, 2024 | 1,640.00 | 1,642.00 | 1,611.00 | 1,612.00 | 1,587.71 | 144,000 |
| Feb 05, 2024 | 1,675.00 | 1,679.00 | 1,642.00 | 1,650.00 | 1,625.14 | 162,400 |
| Feb 02, 2024 | 1,655.00 | 1,668.00 | 1,651.00 | 1,660.00 | 1,634.99 | 165,500 |
| Feb 01, 2024 | 1,626.00 | 1,668.00 | 1,626.00 | 1,654.00 | 1,629.08 | 235,200 |
| Jan 31, 2024 | 1,620.00 | 1,634.00 | 1,608.00 | 1,634.00 | 1,609.38 | 218,900 |
| Jan 30, 2024 | 1,611.00 | 1,671.00 | 1,611.00 | 1,647.00 | 1,622.19 | 366,400 |
| Jan 29, 2024 | 1,615.00 | 1,633.00 | 1,582.00 | 1,611.00 | 1,586.73 | 530,300 |
| Jan 26, 2024 | 1,616.00 | 1,706.00 | 1,616.00 | 1,650.00 | 1,625.14 | 1,271,200 |
| Jan 25, 2024 | 1,720.00 | 1,764.00 | 1,719.00 | 1,757.00 | 1,730.53 | 460,000 |
| Jan 24, 2024 | 1,763.00 | 1,775.00 | 1,732.00 | 1,747.00 | 1,720.68 | 327,500 |
| Jan 23, 2024 | 1,853.00 | 1,882.00 | 1,785.00 | 1,787.00 | 1,760.08 | 845,300 |
| Jan 22, 2024 | 1,752.00 | 1,799.00 | 1,748.00 | 1,799.00 | 1,771.90 | 385,600 |
| Jan 19, 2024 | 1,712.00 | 1,740.00 | 1,711.00 | 1,735.00 | 1,708.86 | 212,000 |
| Jan 18, 2024 | 1,690.00 | 1,710.00 | 1,690.00 | 1,698.00 | 1,672.42 | 150,300 |
| Jan 17, 2024 | 1,682.00 | 1,712.00 | 1,675.00 | 1,685.00 | 1,659.61 | 220,700 |
| Jan 16, 2024 | 1,698.00 | 1,701.00 | 1,677.00 | 1,682.00 | 1,656.66 | 147,300 |
| Jan 15, 2024 | 1,635.00 | 1,662.00 | 1,633.00 | 1,659.00 | 1,634.01 | 41,800 |
| Jan 12, 2024 | 1,661.00 | 1,670.00 | 1,638.00 | 1,646.00 | 1,621.20 | 138,300 |
| Jan 11, 2024 | 1,663.00 | 1,674.00 | 1,653.00 | 1,653.00 | 1,628.10 | 157,100 |
| Jan 10, 2024 | 1,635.00 | 1,644.00 | 1,630.00 | 1,637.00 | 1,612.34 | 157,000 |
| Jan 09, 2024 | 1,662.00 | 1,674.00 | 1,593.00 | 1,624.00 | 1,599.53 | 371,700 |
| Jan 05, 2024 | 1,665.00 | 1,676.00 | 1,644.00 | 1,644.00 | 1,619.23 | 238,100 |
| Jan 04, 2024 | 1,643.00 | 1,658.00 | 1,604.00 | 1,654.00 | 1,629.08 | 299,000 |
| Dec 29, 2023 | 1,662.00 | 1,682.00 | 1,660.00 | 1,677.00 | 1,651.73 | 172,600 |
| Dec 28, 2023 | 1,630.00 | 1,662.00 | 1,629.00 | 1,658.00 | 1,633.02 | 186,600 |
| Dec 27, 2023 | 1,619.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,605.44 | 125,300 |
| Dec 26, 2023 | 1,610.00 | 1,612.00 | 1,592.00 | 1,602.00 | 1,577.86 | 132,500 |
| Dec 25, 2023 | 1,623.00 | 1,636.00 | 1,606.00 | 1,609.00 | 1,584.76 | 157,400 |
| Dec 22, 2023 | 1,582.00 | 1,611.00 | 1,582.00 | 1,607.00 | 1,582.79 | 221,200 |
| Dec 21, 2023 | 1,559.00 | 1,590.00 | 1,557.00 | 1,566.00 | 1,542.41 | 246,000 |
| Dec 20, 2023 | 1,554.00 | 1,583.00 | 1,551.00 | 1,572.00 | 1,548.32 | 268,600 |
| Dec 19, 2023 | 1,555.00 | 1,559.00 | 1,538.00 | 1,556.00 | 1,532.56 | 189,100 |
| Dec 18, 2023 | 1,536.00 | 1,555.00 | 1,524.00 | 1,546.00 | 1,522.71 | 287,200 |
| Dec 15, 2023 | 1,500.00 | 1,548.00 | 1,499.00 | 1,541.00 | 1,517.78 | 425,400 |
| Dec 14, 2023 | 1,478.00 | 1,505.00 | 1,475.00 | 1,504.00 | 1,481.34 | 476,600 |
| Dec 13, 2023 | 1,420.00 | 1,468.00 | 1,420.00 | 1,465.00 | 1,442.93 | 481,600 |
| Dec 12, 2023 | 1,416.00 | 1,427.00 | 1,399.00 | 1,403.00 | 1,381.86 | 129,800 |
| Dec 11, 2023 | 1,387.00 | 1,410.00 | 1,386.00 | 1,409.00 | 1,387.77 | 197,800 |
| Dec 08, 2023 | 1,408.00 | 1,410.00 | 1,372.00 | 1,382.00 | 1,361.18 | 203,300 |
| Dec 07, 2023 | 1,419.00 | 1,429.00 | 1,408.00 | 1,408.00 | 1,386.79 | 133,300 |
| Dec 06, 2023 | 1,400.00 | 1,439.00 | 1,400.00 | 1,434.00 | 1,412.40 | 231,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.