Shin Etsu Chemical Company Ltd (PK) (SHECY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 4.13339596054 | 21.29 | 22.73 | 20.32 | 289796 | 21.09715933 | DR |
| 4 | 1.62 | 7.88321167883 | 20.55 | 22.73 | 17.63 | 227225 | 20.70949994 | DR |
| 12 | 3.52 | 18.8739946381 | 18.65 | 22.73 | 17.63 | 248918 | 20.07899338 | DR |
| 26 | 0.9825 | 4.63716814159 | 21.1875 | 23.0375 | 17.63 | 258004 | 19.99667184 | DR |
| 52 | 6.12 | 38.1308411215 | 16.05 | 23.0375 | 13.65 | 254261 | 19.02354818 | DR |
| 156 | 5.71799975 | 34.7556507605 | 16.45200025 | 23.0375 | 9.73600015 | 183060 | 16.41224506 | DR |
| 260 | 12.06599985 | 119.418048999 | 10.10400015 | 23.0375 | 7.53600011 | 141565 | 15.76206884 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 22.17 | 0.98 | 4.62 | 22.73 | 22.73 | 21.79 | 101526 |
| 1724362140 | 21.19 | 0.16 | 0.76 | 21.11 | 21.76 | 20.7 | 116320 |
| 1724275380 | 21.03 | -0.04 | -0.19 | 21.72 | 21.72 | 20.93 | 952532 |
| 1724188800 | 21.07 | -0.24 | -1.13 | 22.1 | 22.1 | 21 | 135765 |
| 1724102880 | 21.31 | -0.05 | -0.23 | 21.25 | 21.505 | 20.32 | 147376 |
| 1723843740 | 21.36 | 0.45 | 2.15 | 21.29 | 21.5 | 21.22 | 96986 |
| 1723756860 | 20.91 | 0.08 | 0.38 | 20.11 | 20.93 | 20.11 | 101731 |
| 1723670820 | 20.83 | -0.34 | -1.61 | 20.11 | 20.83 | 20.11 | 90345 |
| 1723584360 | 21.17 | 0.58 | 2.82 | 21.79 | 21.79 | 20.97 | 338756 |
| 1723497900 | 20.59 | 0.13 | 0.64 | 20.445 | 20.64 | 20.4125 | 152965 |
| 1723238400 | 20.46 | -0.1 | -0.49 | 20.58 | 20.62 | 20.11 | 194527 |
| 1723152000 | 20.56 | 0.74 | 3.73 | 21.13 | 21.13 | 20.24 | 228243 |
| 1723065720 | 19.82 | -0.18 | -0.90 | 21.23 | 21.23 | 19.63 | 415303 |
| 1722979800 | 20 | 0.82 | 4.28 | 19 | 20.2 | 19 | 305552 |
| 1722893340 | 19.18 | -0.3 | -1.54 | 17.99 | 19.65 | 17.63 | 282245 |
| 1722634140 | 19.48 | -1.31 | -6.29 | 20.39 | 20.39 | 19.07 | 233727 |
| 1722547620 | 20.788 | -1.38 | -6.23 | 21.26 | 21.38 | 20.54 | 181893 |
| 1722461340 | 22.17 | 0.46 | 2.12 | 22.08 | 22.3 | 21.995 | 128396 |
| 1722374820 | 21.71 | -0.34 | -1.54 | 21.91 | 21.91 | 21.58 | 103682 |
| 1722288180 | 22.05 | 0.6 | 2.80 | 22.49 | 22.51 | 21.9635 | 168771 |
| 1722029100 | 21.45 | 1.37 | 6.82 | 20.55 | 21.49 | 20.55 | 169392 |
| 1721942400 | 20.08 | -0.24 | -1.18 | 19.77 | 20.35 | 19.77 | 189364 |
| 1721856480 | 20.32 | -0.82 | -3.88 | 20.5 | 21.264 | 20.32 | 584782 |
| 1721770140 | 21.14 | -0.06 | -0.28 | 21.27 | 21.27 | 21.05 | 117468 |
| 1721683740 | 21.2 | 0.12 | 0.57 | 21.185 | 21.2101 | 21.04 | 290883 |
| 1721424180 | 21.08 | -0.06 | -0.28 | 21.0701 | 21.35 | 21.07 | 267067 |
| 1721337960 | 21.14 | -0.22 | -1.03 | 21.21 | 21.519 | 21.03 | 127855 |
| 1721251320 | 21.36 | 0.06 | 0.31 | 21.18 | 21.46 | 21.18 | 249603 |
| 1721164920 | 21.295 | 0.4 | 1.89 | 20.55 | 21.61 | 20.55 | 194557 |
| 1721078940 | 20.9 | 0.01 | 0.05 | 20.85 | 21.22 | 20.8 | 212466 |
| 1720819200 | 20.89 | 0.04 | 0.19 | 21.06 | 21.15 | 20.89 | 232103 |
| 1720733280 | 20.85 | -0.19 | -0.90 | 20.05 | 21.24 | 20.05 | 165011 |
| 1720646880 | 21.04 | 0.57 | 2.78 | 20.22 | 21.04 | 20.22 | 150427 |
| 1720560540 | 20.47 | 0.38 | 1.89 | 20.4 | 21.02 | 19.82 | 104853 |
| 1720473600 | 20.09 | 0.01 | 0.05 | 20.35 | 20.35 | 19.45 | 104082 |
| 1720214640 | 20.08 | 0.09 | 0.45 | 19.34 | 20.08 | 19.34 | 146146 |
| 1720041000 | 19.99 | 0.38 | 1.94 | 19.6301 | 19.99 | 19.6301 | 491221 |
| 1719955740 | 19.61 | 0.39 | 2.03 | 19.385 | 19.62 | 19.38 | 821282 |
| 1719868980 | 19.22 | -0.22 | -1.13 | 19.7275 | 19.739 | 19.1575 | 237784 |
| 1719610020 | 19.44 | 0.03 | 0.15 | 20 | 20 | 19.35 | 154264 |
| 1719523200 | 19.41 | 0.29 | 1.52 | 18.68 | 19.45 | 18.68 | 105950 |
| 1719437040 | 19.12 | -0.12 | -0.62 | 19 | 19.38 | 18.74 | 134339 |
| 1719350880 | 19.24 | 0.44 | 2.34 | 18.56 | 19.24 | 18.56 | 188387 |
| 1719264540 | 18.8 | -0.18 | -0.95 | 18.26 | 19.35 | 18.26 | 370257 |
| 1719005220 | 18.98 | -0.3 | -1.56 | 19.6 | 19.6 | 18.95 | 217847 |
| 1718918640 | 19.28 | -0.07 | -0.34 | 19.65 | 19.65 | 19.25 | 256477 |
| 1718746140 | 19.345 | 0.36 | 1.87 | 19.85 | 19.85 | 19.21 | 398941 |
| 1718659680 | 18.99 | -0.25 | -1.30 | 19.42 | 19.42 | 18.563 | 321895 |
| 1718400300 | 19.24 | -0.43 | -2.19 | 19.4075 | 19.767 | 19.2 | 284350 |
| 1718314140 | 19.67 | -0.14 | -0.71 | 19.14 | 19.99 | 19.14 | 239948 |
| 1718227380 | 19.81 | 0.3 | 1.54 | 19.2 | 20.37 | 19.2 | 358179 |
| 1718141340 | 19.51 | -0.31 | -1.56 | 19.6525 | 19.99 | 19.45 | 175801 |
| 1718054880 | 19.82 | 0.38 | 1.95 | 19.28 | 19.89 | 19.28 | 196604 |
| 1717795800 | 19.44 | 0.1 | 0.52 | 20.16 | 20.16 | 18.94 | 145799 |
| 1717709400 | 19.34 | 0.11 | 0.57 | 20.17 | 20.17 | 19.2915 | 334039 |
| 1717622460 | 19.23 | 0.2 | 1.05 | 19.21 | 19.27 | 19.01 | 322700 |
| 1717536360 | 19.03 | 0.16 | 0.85 | 19 | 19.08 | 18.9 | 221846 |
| 1717450140 | 18.87 | 0.24 | 1.29 | 19.5 | 19.5 | 18.3 | 482083 |
| 1717190940 | 18.63 | 0.29 | 1.58 | 18.65 | 18.65 | 18.45 | 296049 |
| 1717104540 | 18.34 | -0.11 | -0.60 | 18.92 | 18.92 | 18.008 | 349767 |
| 1717018020 | 18.45 | -0.63 | -3.30 | 18.5 | 18.765 | 18.44 | 302295 |
| 1716931740 | 19.08 | 0.15 | 0.79 | 18.55 | 19.65 | 18.46 | 804631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
