Shin Etsu Chemical Co Ltd (SEH)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.029999 | -0.0771777740462 | 38.869999 | 39.619999 | 38.159999 | 210 | 38.77426112 | DE |
| 4 | 3.55 | 10.0595069425 | 35.29 | 39.619999 | 35.01 | 134 | 37.47487296 | DE |
| 12 | 3 | 8.37053571429 | 35.84 | 39.619999 | 33.49 | 324 | 35.57668027 | DE |
| 26 | 3.040001 | 8.49162314222 | 35.799999 | 43.2 | 33.49 | 594 | 37.67802249 | DE |
| 52 | 9.84 | 33.9310344828 | 29 | 43.2 | 26.2 | 798 | 33.96336255 | DE |
| 156 | 9.84 | 33.9310344828 | 29 | 43.2 | 26.2 | 798 | 33.96336255 | DE |
| 260 | 9.84 | 33.9310344828 | 29 | 43.2 | 26.2 | 798 | 33.96336255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 38.84 | 0.16 | 0.41 | 38.32 | 38.979999 | 38.32 | 335 |
| 1721420760 | 38.68 | -0.34 | -0.87 | 39.049999 | 39.14 | 38.33 | 469 |
| 1721334360 | 39.02 | 0.32 | 0.83 | 39.619999 | 39.619999 | 38.979999 | 429 |
| 1721248020 | 38.7 | 0.2 | 0.52 | 38.869999 | 38.869999 | 38.7 | 37 |
| 1721161560 | 38.5 | 0.34 | 0.89 | 38.46 | 38.5 | 38.46 | 34 |
| 1721075160 | 38.159999 | -0.1 | -0.26 | 38.869999 | 38.869999 | 38.159999 | 80 |
| 1720815960 | 38.26 | -0.62 | -1.59 | 38.26 | 38.26 | 38.26 | 1 |
| 1720729560 | 38.88 | 0.45 | 1.17 | 38.65 | 38.96 | 38.65 | 63 |
| 1720643220 | 38.43 | 0.73 | 1.94 | 38.29 | 38.43 | 38.29 | 70 |
| 1720556760 | 37.7 | 0.17 | 0.45 | 37.71 | 37.71 | 37.7 | 311 |
| 1720470360 | 37.53 | 0.32 | 0.86 | 37.45 | 37.53 | 36.869999 | 12 |
| 1720211220 | 37.21 | -0.24 | -0.64 | 36.659999 | 37.25 | 36.61 | 159 |
| 1720124820 | 37.45 | 0.41 | 1.11 | 36.84 | 37.45 | 36.84 | 24 |
| 1720038420 | 37.04 | 0.55 | 1.51 | 37.21 | 37.21 | 37.04 | 78 |
| 1719952020 | 36.49 | 0.93 | 2.62 | 35.95 | 36.49 | 35.95 | 57 |
| 1719865620 | 35.56 | -0.61 | -1.69 | 36.32 | 36.38 | 35.56 | 357 |
| 1719606420 | 36.17 | -0.33 | -0.90 | 36.34 | 36.34 | 36.17 | 57 |
| 1719520020 | 36.5 | 0.14 | 0.39 | 36.299999 | 36.5 | 36.299999 | 30 |
| 1719433620 | 36.36 | 0.52 | 1.45 | 36.36 | 36.36 | 36.36 | 100 |
| 1719347160 | 35.84 | 0.43 | 1.21 | 35.53 | 35.84 | 35.53 | 190 |
| 1719260820 | 35.409999 | 0.01 | 0.03 | 35.29 | 35.57 | 35.01 | 120 |
| 1719001620 | 35.4 | -0.78 | -2.16 | 35.479999 | 35.61 | 35.33 | 1395 |
| 1718915160 | 36.18 | 0.42 | 1.17 | 36.13 | 36.69 | 35.83 | 458 |
| 1718828820 | 35.76 | -0.33 | -0.91 | 36.09 | 36.09 | 35.76 | 59 |
| 1718742360 | 36.09 | 0.54 | 1.52 | 35.61 | 36.09 | 35.61 | 24 |
| 1718656020 | 35.549999 | -0.72 | -1.99 | 35.6 | 35.6 | 35.09 | 332 |
| 1718396820 | 36.27 | 0 | 0.00 | 36.27 | 36.27 | 36.27 | 0 |
| 1718310420 | 36.27 | -0.63 | -1.71 | 36.27 | 36.27 | 36.27 | 25 |
| 1718224020 | 36.9 | 0.47 | 1.29 | 36.799999 | 36.9 | 36.799999 | 310 |
| 1718137620 | 36.43 | -0.7 | -1.89 | 36.86 | 36.86 | 36.06 | 507 |
| 1718051220 | 37.13 | 0.85 | 2.34 | 37.13 | 37.13 | 37.13 | 26 |
| 1717792020 | 36.28 | 0.37 | 1.03 | 36.33 | 36.33 | 35.75 | 12 |
| 1717705620 | 35.909999 | 0.82 | 2.34 | 35.909999 | 35.909999 | 35.909999 | 8 |
| 1717619220 | 35.09 | -0.16 | -0.45 | 34.81 | 35.09 | 34.799999 | 1610 |
| 1717532820 | 35.25 | 0.27 | 0.77 | 34.81 | 35.25 | 34.81 | 11 |
| 1717446420 | 34.979999 | 1.33 | 3.95 | 34.65 | 35.29 | 34.6 | 515 |
| 1717187220 | 33.65 | 0 | 0.00 | 33.65 | 33.65 | 33.65 | 0 |
| 1717100820 | 33.65 | -1.08 | -3.11 | 34 | 34 | 33.65 | 56 |
| 1717014420 | 34.729999 | -0.14 | -0.40 | 34.729999 | 34.729999 | 34.729999 | 5 |
| 1716928020 | 34.869999 | 0.03 | 0.09 | 34.81 | 35.36 | 34.81 | 539 |
| 1716841560 | 34.84 | -0.18 | -0.51 | 35.11 | 35.159999 | 34.84 | 344 |
| 1716582420 | 35.02 | 0.02 | 0.06 | 34.53 | 35.02 | 34.53 | 81 |
| 1716496020 | 35 | 0.36 | 1.04 | 34.84 | 35.39 | 34.84 | 243 |
| 1716409620 | 34.64 | -0.37 | -1.06 | 34.67 | 34.67 | 34.6 | 84 |
| 1716323160 | 35.01 | -1.32 | -3.63 | 35.45 | 35.45 | 35.01 | 80 |
| 1716236760 | 36.33 | 0.73 | 2.05 | 36.29 | 36.33 | 36.29 | 60 |
| 1715977620 | 35.6 | 0.7 | 2.01 | 34.72 | 35.6 | 34.72 | 287 |
| 1715891220 | 34.9 | -0.24 | -0.68 | 35.25 | 35.34 | 34.9 | 62 |
| 1715804820 | 35.14 | 1.06 | 3.11 | 34.659999 | 35.14 | 34.49 | 415 |
| 1715718420 | 34.08 | -0.22 | -0.64 | 34.04 | 34.64 | 34.04 | 20 |
| 1715631960 | 34.299999 | 0.18 | 0.53 | 33.97 | 34.53 | 33.49 | 3465 |
| 1715372820 | 34.119999 | -0.23 | -0.67 | 34.32 | 34.86 | 34.119999 | 213 |
| 1715286420 | 34.35 | -0.47 | -1.35 | 34.39 | 34.729999 | 34.17 | 114 |
| 1715200020 | 34.82 | -0.87 | -2.44 | 34.409999 | 34.82 | 33.99 | 1235 |
| 1715113620 | 35.69 | -0.95 | -2.59 | 35.869999 | 35.88 | 35.29 | 514 |
| 1715027220 | 36.64 | 0.25 | 0.69 | 36.22 | 36.67 | 36.22 | 105 |
| 1714768020 | 36.39 | 0.29 | 0.80 | 36.42 | 36.42 | 35.659999 | 921 |
| 1714681560 | 36.1 | -0.37 | -1.01 | 36.18 | 36.38 | 36.1 | 234 |
| 1714508820 | 36.47 | 0.87 | 2.44 | 37.159999 | 37.159999 | 35.96 | 1202 |
| 1714422420 | 35.6 | 0.93 | 2.68 | 35.84 | 36.2 | 35.369999 | 227 |
| 1714163220 | 34.67 | -1.13 | -3.16 | 35.39 | 35.39 | 34.67 | 97 |
| 1714076820 | 35.799999 | -3.08 | -7.92 | 38.08 | 38.08 | 34.5 | 1621 |
| 1713990420 | 38.88 | 1.34 | 3.57 | 39.43 | 39.43 | 38.159999 | 713 |
| 1713903960 | 37.54 | 0.24 | 0.64 | 37.47 | 37.69 | 37.47 | 605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
