Shin-Etsu Chemical C (OP: SHECF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.46	31.23	27.60	31.17	4,973	+2.26(+7.80%)
Mar 10, 2025	28.98	31.75	28.92	28.92	6,817	-2.15(-6.92%)
Mar 07, 2025	31.50	31.50	27.68	31.07	6,879	+2.20(+7.61%)
Mar 06, 2025	29.17	31.78	28.33	28.87	4,214	-2.34(-7.49%)
Mar 05, 2025	31.46	31.48	28.52	31.20	2,665	+0.17(+0.55%)
Mar 04, 2025	28.51	31.07	28.49	31.03	1,349	+2.37(+8.28%)
Mar 03, 2025	28.98	30.64	28.66	28.66	5,444	-2.68(-8.56%)
Feb 28, 2025	31.40	31.40	28.20	31.34	2,737	+1.98(+6.75%)
Feb 27, 2025	32.35	32.35	29.36	29.36	2,588	-0.85(-2.82%)
Feb 26, 2025	30.22	32.66	30.21	30.21	2,160	-2.20(-6.78%)
Feb 25, 2025	29.72	32.67	29.65	32.41	1,718	+2.72(+9.18%)
Feb 24, 2025	32.38	33.15	29.69	29.69	5,759	-1.19(-3.85%)
Feb 21, 2025	29.64	32.60	29.42	30.88	6,721	+2.41(+8.45%)
Feb 20, 2025	29.45	32.30	28.47	28.47	3,090	-3.54(-11.06%)
Feb 19, 2025	31.99	32.01	29.03	32.01	1,949	+2.45(+8.29%)
Feb 18, 2025	29.57	32.91	29.56	29.56	3,296	-0.15(-0.50%)
Feb 14, 2025	29.73	32.69	29.50	29.71	1,627	-3.05(-9.31%)
Feb 13, 2025	32.72	32.76	28.88	32.76	3,066	+3.54(+12.10%)
Feb 12, 2025	29.22	31.83	29.22	29.22	2,882	-3.30(-10.14%)
Feb 11, 2025	29.92	32.52	29.92	32.52	1,921	+1.12(+3.56%)
Feb 10, 2025	33.04	33.04	30.15	31.40	5,429	+2.16(+7.37%)
Feb 07, 2025	32.60	32.61	29.24	29.24	2,274	-0.52(-1.73%)
Feb 06, 2025	29.57	32.53	29.54	29.76	3,391	+0.04(+0.13%)
Feb 05, 2025	28.94	31.89	28.92	29.72	4,106	+0.91(+3.15%)
Feb 04, 2025	28.81	31.26	28.81	28.81	372,771	-1.18(-3.95%)
Feb 03, 2025	30.04	31.96	30.00	30.00	3,386	-0.76(-2.46%)
Jan 31, 2025	30.80	33.22	30.76	30.76	3,060	-0.09(-0.29%)
Jan 30, 2025	30.85	33.40	30.84	30.84	1,690	+0.08(+0.25%)
Jan 29, 2025	31.52	33.14	29.03	30.77	3,081	-2.25(-6.81%)
Jan 28, 2025	35.06	35.06	30.50	33.02	18,283	+1.53(+4.87%)
Jan 27, 2025	31.45	35.00	30.59	31.48	2,868	-0.60(-1.87%)
Jan 24, 2025	31.94	35.40	31.91	32.08	4,557	+0.72(+2.30%)
Jan 23, 2025	31.36	33.64	31.36	31.36	4,437	-1.17(-3.60%)
Jan 22, 2025	32.54	35.04	32.53	32.53	89,024	+0.60(+1.89%)
Jan 21, 2025	34.72	35.40	30.81	31.93	11,100	-0.07(-0.22%)
Jan 17, 2025	32.67	34.69	30.45	32.00	28,163	-0.67(-2.05%)
Jan 16, 2025	32.67	34.68	32.67	32.67	3,341	+0.06(+0.18%)
Jan 15, 2025	32.61	34.44	32.61	32.61	1,281	+0.41(+1.28%)
Jan 14, 2025	32.28	34.04	32.08	32.20	1,814	+0.10(+0.30%)
Jan 13, 2025	32.47	32.57	32.09	32.10	19,497	-0.03(-0.09%)
Jan 10, 2025	32.16	32.70	32.13	32.13	8,807	-0.51(-1.55%)
Jan 08, 2025	32.63	34.54	32.63	32.63	586	-2.11(-6.07%)
Jan 07, 2025	32.95	35.50	32.70	34.74	19,830	+1.98(+6.06%)
Jan 06, 2025	35.04	35.04	32.76	32.76	3,377	+0.02(+0.05%)
Jan 03, 2025	32.74	34.96	32.44	32.74	2,733	-0.16(-0.50%)