Shin Etsu Chemical Co Ltd (SEH)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -2.44482173175 | 29.45 | 30.21 | 28.74 | 1800 | 29.18856667 | DE |
| 4 | -1.94 | -6.32539941311 | 30.67 | 31.22 | 28.23 | 700 | 29.36751354 | DE |
| 12 | -5.83 | -16.869212963 | 34.56 | 35.07 | 28.23 | 1179 | 31.26449502 | DE |
| 26 | -11.67 | -28.8861386139 | 40.4 | 40.56 | 28.23 | 709 | 32.45918058 | DE |
| 52 | -10.47 | -26.7091836735 | 39.2 | 43.2 | 28.23 | 613 | 34.83968246 | DE |
| 156 | -0.27 | -0.931034482759 | 29 | 43.2 | 26.2 | 757 | 33.76135522 | DE |
| 260 | -0.27 | -0.931034482759 | 29 | 43.2 | 26.2 | 757 | 33.76135522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 28.74 | -0.78 | -2.64 | 29.49 | 29.49 | 28.74 | 2794 |
| 1740605220 | 29.52 | 0.15 | 0.51 | 29.73 | 30.21 | 29.52 | 1388 |
| 1740518820 | 29.37 | 0.05 | 0.17 | 29.19 | 29.46 | 29.19 | 1410 |
| 1740432420 | 29.32 | -0.24 | -0.81 | 29.71 | 29.73 | 29 | 3035 |
| 1740173220 | 29.56 | -0.01 | -0.03 | 29.45 | 29.56 | 29.45 | 373 |
| 1740086820 | 29.57 | -0.05 | -0.17 | 29.32 | 29.57 | 29.32 | 301 |
| 1740000420 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1739914020 | 29.62 | 0.04 | 0.14 | 29.24 | 29.62 | 29.08 | 342 |
| 1739827620 | 29.58 | -0.27 | -0.90 | 29.48 | 29.58 | 29.15 | 107 |
| 1739568420 | 29.85 | -0.52 | -1.71 | 29.94 | 29.94 | 29.85 | 68 |
| 1739482020 | 30.37 | 0.91 | 3.09 | 30.34 | 30.37 | 30.32 | 109 |
| 1739395620 | 29.46 | -1.23 | -4.01 | 29.71 | 29.71 | 29.25 | 402 |
| 1739309220 | 30.69 | -0.19 | -0.62 | 31.22 | 31.22 | 30.69 | 924 |
| 1739222820 | 30.88 | 0.74 | 2.46 | 30.81 | 30.88 | 30.81 | 18 |
| 1738963620 | 30.14 | 0.09 | 0.30 | 30.02 | 30.14 | 29.56 | 227 |
| 1738877220 | 30.05 | 0.81 | 2.77 | 29.52 | 30.05 | 29.52 | 97 |
| 1738790820 | 29.24 | 1.01 | 3.58 | 29.12 | 29.24 | 28.73 | 492 |
| 1738704420 | 28.23 | -1.14 | -3.88 | 28.5 | 28.68 | 28.23 | 369 |
| 1738618020 | 29.37 | -0.74 | -2.46 | 29.21 | 29.37 | 28.78 | 501 |
| 1738358820 | 30.11 | -0.44 | -1.44 | 30.67 | 30.72 | 30.11 | 339 |
| 1738272420 | 30.55 | 0.08 | 0.26 | 30.26 | 30.68 | 30.26 | 125 |
| 1738186020 | 30.47 | -1.76 | -5.46 | 30.4 | 30.9 | 30.31 | 431 |
| 1738099620 | 32.229999 | 0.9 | 2.87 | 31.03 | 32.229999 | 31.03 | 1542 |
| 1738013220 | 31.33 | -0.71 | -2.22 | 31.81 | 32.259999 | 31.33 | 1806 |
| 1737754020 | 32.04 | 0.25 | 0.79 | 31.81 | 32.04 | 31.81 | 56 |
| 1737667620 | 31.79 | 0.08 | 0.25 | 31.7 | 32.25 | 31.51 | 1056 |
| 1737581220 | 31.71 | -0.32 | -1.00 | 32.07 | 32.07 | 31.71 | 45 |
| 1737494820 | 32.03 | 0.42 | 1.33 | 32.13 | 32.13 | 32.03 | 31 |
| 1737408420 | 31.61 | -1.04 | -3.19 | 31.8 | 32 | 31.61 | 183 |
| 1737149220 | 32.65 | -0.15 | -0.46 | 31.57 | 32.65 | 31.48 | 739 |
| 1737062820 | 32.799999 | 0.87 | 2.72 | 32.299999 | 32.799999 | 32.299999 | 1517 |
| 1736976420 | 31.93 | 0.76 | 2.44 | 31.81 | 31.93 | 31.81 | 283 |
| 1736890020 | 31.17 | -0.61 | -1.92 | 31 | 31.31 | 30.85 | 1147 |
| 1736803620 | 31.78 | -0.08 | -0.25 | 31.67 | 31.78 | 31.41 | 31 |
| 1736544420 | 31.86 | 0.35 | 1.11 | 31.7 | 31.99 | 31.7 | 760 |
| 1736458020 | 31.51 | -0.3 | -0.94 | 31.81 | 31.81 | 31.35 | 31313 |
| 1736371620 | 31.81 | -0.11 | -0.34 | 31.81 | 31.81 | 31.81 | 1 |
| 1736285220 | 31.92 | -0.27 | -0.84 | 32.18 | 32.27 | 31.88 | 315 |
| 1736198820 | 32.189999 | 0.36 | 1.13 | 32.17 | 32.189999 | 32.14 | 301 |
| 1735939620 | 31.83 | -0.62 | -1.91 | 31.87 | 32.31 | 31.83 | 91 |
| 1735853220 | 32.45 | 0.94 | 2.98 | 32.02 | 32.45 | 31.81 | 642 |
| 1735594020 | 31.51 | -0.75 | -2.32 | 32.38 | 32.42 | 31.51 | 348 |
| 1735334820 | 32.259999 | 0.98 | 3.13 | 31.4 | 32.369999 | 31.4 | 756 |
| 1734989220 | 31.28 | -0.29 | -0.92 | 31.58 | 31.78 | 31.28 | 1030 |
| 1734730020 | 31.57 | -0.25 | -0.79 | 30.89 | 31.57 | 30.85 | 674 |
| 1734643620 | 31.82 | 0.01 | 0.03 | 31.46 | 31.82 | 30.7 | 1283 |
| 1734557220 | 31.81 | -0.41 | -1.27 | 31.83 | 31.83 | 31.81 | 139 |
| 1734470820 | 32.22 | -0.15 | -0.46 | 32.259999 | 32.259999 | 31.73 | 269 |
| 1734384420 | 32.369999 | -0.24 | -0.74 | 32.619999 | 32.659999 | 32.009999 | 855 |
| 1734125220 | 32.61 | -1.17 | -3.46 | 32.95 | 32.95 | 32.61 | 676 |
| 1734038820 | 33.78 | -0.43 | -1.26 | 33.58 | 33.78 | 33.32 | 294 |
| 1733952420 | 34.21 | -0.86 | -2.45 | 34.71 | 34.71 | 34.21 | 67 |
| 1733866020 | 35.07 | 0.19 | 0.54 | 34.229999 | 35.07 | 34.229999 | 958 |
| 1733779620 | 34.88 | 0.78 | 2.29 | 34.4 | 34.88 | 34.4 | 291 |
| 1733520420 | 34.1 | -1.38 | -3.89 | 34.56 | 34.95 | 34.1 | 303 |
| 1733434020 | 35.479999 | -0.03 | -0.08 | 35.5 | 35.5 | 34.75 | 1212 |
| 1733347620 | 35.51 | -0.48 | -1.33 | 35.51 | 35.79 | 35.51 | 1485 |
| 1733261220 | 35.99 | 0.4 | 1.12 | 35.5 | 36.799999 | 35.49 | 2627 |
| 1733174820 | 35.59 | 0.12 | 0.34 | 35.19 | 35.59 | 35.19 | 161 |
| 1732915620 | 35.47 | 0.9 | 2.60 | 35 | 35.47 | 34.78 | 763 |
| 1732829220 | 34.57 | 0 | 0.00 | 34.57 | 34.57 | 34.57 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
