Shin Etsu Chemicals Co Ltd (PK) (SHECF)
USOTC
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 | 2.87 | 9.62118672477 | 29.83 | 34.8 | 29.83 | 4182 | 32.40487265 | CS |
| 4 | -5.684 | -14.8082534389 | 38.384 | 38.914 | 29.83 | 5068 | 34.58975936 | CS |
| 12 | -10.18 | -23.7406716418 | 42.88 | 43.82 | 29.83 | 3733 | 36.22811842 | CS |
| 26 | -4.71 | -12.5902165196 | 37.41 | 46.75 | 29.83 | 7009 | 40.13019453 | CS |
| 52 | -6.72 | -17.0471841705 | 39.42 | 46.75 | 29.83 | 4889 | 40.13752695 | CS |
| 156 | -1.88120052 | -5.43995145256 | 34.58120052 | 46.75 | 19.33000029 | 3835 | 33.96557604 | CS |
| 260 | 10.04999966 | 44.37085876 | 22.65000034 | 46.75 | 17.53712026 | 3306 | 32.90704371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 32.7 | 0 | 0.00 | 34.8 | 34.8 | 32.7 | 3081 |
| 1735078200 | 32.7 | 0.2 | 0.62 | 34.52 | 34.8 | 32.7 | 2776 |
| 1734992400 | 32.5 | 0.5 | 1.56 | 34.432 | 34.432 | 32.407899 | 5344 |
| 1734733200 | 32 | -2.61 | -7.54 | 29.83 | 34.24 | 29.83 | 5525 |
| 1734646800 | 34.608 | -0.39 | -1.11 | 34.606 | 35.3 | 31.6 | 6950 |
| 1734560940 | 34.996 | 2.53 | 7.81 | 35.58 | 35.588 | 32.524 | 3915 |
| 1734474360 | 32.462 | -0.58 | -1.75 | 32.39 | 35.348 | 32.381999 | 3662 |
| 1734388140 | 33.04 | -0.04 | -0.13 | 35.56 | 35.9 | 33.04 | 5490 |
| 1734128940 | 33.082 | -2.14 | -6.08 | 35.902 | 35.908 | 33.082 | 3487 |
| 1734042480 | 35.2244 | 0.4 | 1.16 | 34.664 | 37.096 | 34.164 | 2953 |
| 1733955900 | 34.82 | -0.13 | -0.36 | 38 | 38 | 34.74 | 8470 |
| 1733869200 | 34.946 | -0.32 | -0.92 | 34.972 | 37.902 | 34.74 | 14251 |
| 1733782800 | 35.27 | 0.84 | 2.44 | 38.352 | 38.352 | 34.32 | 5475 |
| 1733523600 | 34.43 | -0.99 | -2.80 | 35.35 | 38.334 | 34.43 | 4085 |
| 1733437500 | 35.422 | 0.49 | 1.41 | 36 | 38.404 | 35.02 | 2712 |
| 1733350980 | 34.93 | -1.18 | -3.26 | 35.874 | 38.838 | 34.93 | 2172 |
| 1733264700 | 36.106 | -2.43 | -6.31 | 38.914 | 38.914 | 36.106 | 4536 |
| 1733178180 | 38.536 | 2.89 | 8.11 | 38.49 | 38.536 | 35.204 | 7783 |
| 1732918200 | 35.644 | -1.26 | -3.43 | 38.384 | 38.8196 | 35.46 | 3628 |
| 1732746540 | 36.9086 | 1.42 | 4.01 | 35.184 | 38.016 | 34.2 | 9313 |
| 1732660140 | 35.486 | -3.32 | -8.56 | 35.512 | 38.382 | 35.486 | 2886 |
| 1732573560 | 38.806 | 0.69 | 1.80 | 36.046 | 38.934 | 36.004 | 3289 |
| 1732314000 | 38.12 | 0.47 | 1.26 | 38.086 | 38.12 | 35.182 | 3633 |
| 1732227900 | 37.646 | 1.98 | 5.55 | 33.9001 | 37.646 | 33.9001 | 1736 |
| 1732141740 | 35.666 | -0.15 | -0.42 | 34.482 | 37.696 | 34.482 | 5202 |
| 1732054800 | 35.818 | -2.36 | -6.18 | 38.024 | 38.288 | 35.79 | 1348 |
| 1731968640 | 38.176 | 0.18 | 0.48 | 37.814 | 38.176 | 36.394 | 2092 |
| 1731709260 | 37.992 | 2.95 | 8.42 | 34.2 | 38.016 | 34.2 | 2022 |
| 1731622800 | 35.04 | -0.7 | -1.96 | 35.14 | 38.12 | 35.04 | 1680 |
| 1731536760 | 35.742 | -0.16 | -0.46 | 35.76 | 37.968 | 35.742 | 910 |
| 1731450480 | 35.906 | -0.43 | -1.18 | 38.972 | 38.972 | 35.9 | 779 |
| 1731363600 | 36.334 | -0.62 | -1.67 | 39.232 | 39.232 | 35.88 | 1090 |
| 1731104400 | 36.952 | -3.02 | -7.55 | 36.2428 | 39.802 | 36.2428 | 1404 |
| 1731018540 | 39.968 | 0.29 | 0.74 | 39.882 | 39.968 | 36.95 | 2285 |
| 1730931600 | 39.676 | 3.13 | 8.56 | 37 | 39.85 | 36.956 | 1296 |
| 1730845680 | 36.546 | 0.73 | 2.03 | 36.178 | 39.276 | 36.178 | 3626 |
| 1730759160 | 35.82 | 0.05 | 0.14 | 35.82 | 38.28 | 35.82 | 2354 |
| 1730496420 | 35.77 | -0.1 | -0.28 | 35.33 | 38.08 | 35.33 | 765 |
| 1730409780 | 35.87 | -0.04 | -0.10 | 35.726 | 38.48 | 35.726 | 34946 |
| 1730323500 | 35.906 | 0.5 | 1.41 | 35.766 | 38.736 | 35.766 | 2576 |
| 1730237280 | 35.408 | -2.62 | -6.89 | 34.3 | 38.1 | 34.3 | 2291 |
| 1730150880 | 38.028 | -1.61 | -4.07 | 39 | 39 | 35.232 | 694 |
| 1729891500 | 39.64 | -0.15 | -0.38 | 39.64 | 39.64 | 37.66 | 2976 |
| 1729805160 | 39.792 | 2.14 | 5.68 | 37.7 | 39.8 | 37.698 | 1116 |
| 1729718940 | 37.654 | -0.06 | -0.15 | 39.4 | 39.648 | 37.64 | 2349 |
| 1729632300 | 37.71 | -2.68 | -6.64 | 37.71 | 39.84 | 37.71 | 3137 |
| 1729545600 | 40.39 | 1.89 | 4.91 | 40.426 | 40.434 | 37.81 | 3203 |
| 1729286400 | 38.5 | -0.41 | -1.06 | 38.95 | 41.65 | 38.5 | 2849 |
| 1729200000 | 38.912 | -0.07 | -0.18 | 38.934 | 41.53 | 38.912 | 518 |
| 1729113960 | 38.982 | -2.73 | -6.54 | 38.958 | 41.804 | 38.878 | 566 |
| 1729027680 | 41.71 | -1.07 | -2.51 | 42.494 | 42.502 | 39.338 | 1031 |
| 1728941220 | 42.784 | -0.21 | -0.48 | 39.772 | 42.784 | 39.772 | 4467 |
| 1728681900 | 42.99 | 2.8 | 6.96 | 40.2 | 43.03 | 39.97 | 1034 |
| 1728595560 | 40.194 | 0.13 | 0.33 | 40.018 | 43.086 | 40.018 | 642 |
| 1728508800 | 40.062 | 0.12 | 0.31 | 39.934 | 42.838 | 39.934 | 599 |
| 1728422580 | 39.938 | -2.72 | -6.37 | 39.916 | 42.914 | 39.916 | 293 |
| 1728336000 | 42.656 | 3.58 | 9.15 | 43.82 | 43.82 | 39.854 | 5837 |
| 1728077220 | 39.08 | -3.46 | -8.12 | 42.88 | 42.88 | 39.08 | 1406 |
| 1727990760 | 42.536 | 0.13 | 0.31 | 43.7 | 43.7 | 38.76 | 1561 |
| 1727904000 | 42.404 | 1.52 | 3.72 | 39.91 | 42.404 | 39.878 | 2652 |
| 1727818140 | 40.882 | 1.48 | 3.76 | 44.074 | 44.074 | 40.746 | 2211 |
| 1727731380 | 39.4 | -3.32 | -7.78 | 40.398 | 43.44 | 39.4 | 741 |
| 1727472000 | 42.724 | 1.46 | 3.55 | 42.354 | 44.6 | 41.8905 | 3491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
