Shin-Etsu Chemical Co Ltd ADR (SHECY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 18.56 | 19.53 | 18.56 | 19.42 | +0.21% | 493,200 |
| 2026-08-06 | 19.40 | 19.50 | 19.33 | 19.38 | +0.05% | 282,700 |
| 2026-08-05 | 19.55 | 19.66 | 19.31 | 19.37 | +0.52% | 255,900 |
| 2026-08-04 | 18.92 | 19.33 | 18.72 | 19.27 | +4.96% | 426,400 |
| 2026-08-03 | 18.34 | 18.42 | 18.10 | 18.36 | +2.80% | 435,300 |
| 2026-07-31 | 18.07 | 18.21 | 17.76 | 17.86 | -2.99% | 368,800 |
| 2026-07-30 | 17.90 | 18.91 | 17.61 | 18.41 | +6.54% | 547,600 |
| 2026-07-29 | 17.99 | 17.99 | 17.28 | 17.28 | -4.00% | 712,900 |
| 2026-07-28 | 18.15 | 18.32 | 17.80 | 18.00 | -3.85% | 1,506,700 |
| 2026-07-27 | 18.68 | 19.52 | 18.28 | 18.72 | +1.24% | 3,407,400 |
| 2026-07-24 | 20.02 | 20.84 | 18.25 | 18.49 | -12.82% | 2,493,600 |
| 2026-07-23 | 21.08 | 21.28 | 20.93 | 21.21 | -2.12% | 566,400 |
| 2026-07-22 | 21.76 | 21.76 | 21.57 | 21.67 | -3.00% | 178,900 |
| 2026-07-21 | 21.29 | 22.39 | 21.29 | 22.34 | +0.40% | 152,100 |
| 2026-07-20 | 21.87 | 22.39 | 21.87 | 22.25 | +0.23% | 173,500 |
| 2026-07-17 | 21.92 | 22.21 | 21.68 | 22.20 | +0.82% | 369,900 |
| 2026-07-16 | 22.62 | 22.62 | 22.01 | 22.02 | -5.90% | 429,600 |
| 2026-07-15 | 23.44 | 23.53 | 23.15 | 23.40 | +0.86% | 149,800 |
| 2026-07-14 | 23.27 | 23.38 | 23.13 | 23.20 | +2.70% | 168,100 |
| 2026-07-13 | 22.85 | 22.85 | 21.78 | 22.59 | -1.01% | 579,400 |
| 2026-07-10 | 22.72 | 23.50 | 22.51 | 22.82 | +4.20% | 171,800 |
| 2026-07-09 | 22.30 | 22.30 | 21.36 | 21.90 | +2.62% | 228,300 |
| 2026-07-08 | 21.30 | 21.37 | 20.90 | 21.34 | -2.20% | 274,400 |
| 2026-07-07 | 22.28 | 22.28 | 21.72 | 21.82 | -4.97% | 419,000 |
| 2026-07-06 | 22.55 | 22.96 | 22.55 | 22.96 | +6.25% | 323,600 |
| 2026-07-02 | 21.80 | 22.04 | 21.44 | 21.61 | -2.53% | 238,300 |
| 2026-07-01 | 22.11 | 22.37 | 22.10 | 22.17 | +2.31% | 175,200 |
| 2026-06-30 | 22.43 | 22.43 | 21.55 | 21.67 | +0.42% | 202,700 |
| 2026-06-29 | 21.76 | 21.76 | 21.19 | 21.58 | +1.31% | 163,600 |
| 2026-06-26 | 21.35 | 21.40 | 21.19 | 21.30 | -1.84% | 199,800 |
| 2026-06-25 | 22.95 | 22.95 | 21.68 | 21.70 | -0.64% | 186,500 |
| 2026-06-24 | 21.36 | 22.01 | 21.36 | 21.84 | -2.63% | 159,000 |
| 2026-06-23 | 22.64 | 22.64 | 21.68 | 22.43 | -1.49% | 411,000 |
| 2026-06-22 | 22.90 | 23.08 | 22.69 | 22.77 | -2.57% | 196,000 |
| 2026-06-18 | 23.42 | 23.42 | 23.10 | 23.37 | -0.43% | 162,200 |
| 2026-06-17 | 23.49 | 23.81 | 23.42 | 23.47 | +1.03% | 206,500 |
| 2026-06-16 | 23.34 | 23.41 | 23.04 | 23.23 | -1.44% | 216,200 |
| 2026-06-15 | 23.20 | 24.42 | 23.20 | 23.57 | +4.20% | 196,100 |
| 2026-06-12 | 22.51 | 22.71 | 22.39 | 22.62 | +5.88% | 160,700 |
| 2026-06-11 | 21.36 | 21.36 | 21.36 | 21.36 | +2.43% | 240,413 |
| 2026-06-10 | 20.86 | 20.86 | 20.86 | 20.86 | -2.21% | 307,065 |
| 2026-06-09 | 21.33 | 21.33 | 21.33 | 21.33 | -0.50% | 271,720 |
| 2026-06-08 | 21.44 | 21.44 | 21.44 | 21.44 | -2.74% | 292,841 |
| 2026-06-05 | 22.71 | 22.88 | 22.04 | 22.04 | -7.55% | 293,300 |
| 2026-06-04 | 23.86 | 24.72 | 23.62 | 23.84 | -1.49% | 1,330,500 |
| 2026-06-03 | 24.13 | 24.24 | 24.02 | 24.20 | +3.11% | 608,200 |
| 2026-06-02 | 24.30 | 24.30 | 23.33 | 23.47 | -4.44% | 1,487,500 |
| 2026-06-01 | 24.40 | 24.71 | 24.10 | 24.56 | +1.61% | 654,300 |
| 2026-05-29 | 24.38 | 24.38 | 24.11 | 24.17 | +4.09% | 347,500 |
| 2026-05-28 | 23.94 | 23.94 | 22.95 | 23.22 | -0.09% | 176,000 |
| 2026-05-27 | 23.01 | 23.24 | 23.01 | 23.24 | +4.73% | 170,200 |
| 2026-05-26 | 22.50 | 22.92 | 22.11 | 22.19 | +0.36% | 223,800 |
| 2026-05-22 | 21.97 | 22.15 | 21.73 | 22.11 | +1.98% | 231,800 |
| 2026-05-21 | 21.42 | 21.70 | 21.35 | 21.68 | -1.50% | 161,400 |
| 2026-05-20 | 21.55 | 22.36 | 21.53 | 22.01 | +0.00% | 161,600 |
| 2026-05-19 | 21.84 | 22.71 | 21.84 | 22.01 | -1.17% | 124,500 |
| 2026-05-18 | 22.30 | 22.50 | 22.07 | 22.27 | -1.02% | 180,000 |
| 2026-05-15 | 23.65 | 23.65 | 22.41 | 22.50 | -5.10% | 310,500 |
| 2026-05-14 | 23.68 | 23.76 | 23.50 | 23.71 | +0.64% | 145,000 |
| 2026-05-13 | 22.70 | 23.60 | 22.70 | 23.56 | -0.93% | 179,300 |
| 2026-05-12 | 23.91 | 23.92 | 23.55 | 23.78 | -1.61% | 271,700 |
| 2026-05-11 | 24.11 | 24.28 | 24.11 | 24.17 | +0.42% | 177,000 |
| 2026-05-08 | 23.79 | 24.10 | 23.79 | 24.07 | -0.45% | 179,500 |
| 2026-05-07 | 24.54 | 24.74 | 24.17 | 24.18 | +2.98% | 206,500 |
| 2026-05-06 | 23.01 | 24.14 | 23.01 | 23.48 | +2.71% | 208,300 |
| 2026-05-05 | 22.62 | 23.47 | 22.58 | 22.86 | +1.20% | 182,700 |
| 2026-05-04 | 23.26 | 23.26 | 22.50 | 22.59 | +0.22% | 248,900 |
| 2026-05-01 | 22.61 | 22.81 | 22.30 | 22.54 | -2.59% | 634,250 |
| 2026-04-30 | 23.20 | 23.28 | 22.64 | 23.14 | +8.38% | 301,315 |
| 2026-04-29 | 21.85 | 21.86 | 20.60 | 21.35 | +1.91% | 306,985 |
| 2026-04-28 | 20.85 | 21.14 | 20.60 | 20.95 | -3.50% | 289,780 |
| 2026-04-27 | 21.66 | 21.82 | 21.66 | 21.71 | +2.41% | 193,600 |
| 2026-04-24 | 21.14 | 21.52 | 21.09 | 21.20 | +1.44% | 192,800 |
| 2026-04-23 | 21.55 | 21.55 | 20.70 | 20.90 | -0.99% | 859,200 |
| 2026-04-22 | 20.90 | 21.18 | 20.77 | 21.11 | +1.00% | 784,900 |
| 2026-04-21 | 20.89 | 21.45 | 20.82 | 20.90 | -2.56% | 776,800 |
| 2026-04-20 | 20.71 | 22.14 | 20.71 | 21.45 | -1.65% | 859,400 |
| 2026-04-17 | 21.85 | 22.52 | 21.58 | 21.81 | -0.41% | 1,197,900 |
| 2026-04-16 | 21.75 | 22.05 | 21.50 | 21.90 | +2.19% | 1,183,800 |
| 2026-04-15 | 22.00 | 22.00 | 20.75 | 21.43 | +0.05% | 358,400 |
| 2026-04-14 | 21.36 | 21.48 | 21.07 | 21.42 | +0.99% | 685,300 |
| 2026-04-13 | 20.04 | 21.22 | 20.04 | 21.21 | +2.46% | 191,900 |
| 2026-04-10 | 19.79 | 20.81 | 19.79 | 20.70 | +1.32% | 153,700 |
| 2026-04-09 | 20.43 | 20.43 | 20.43 | 20.43 | -0.03% | 774,823 |
| 2026-04-08 | 20.44 | 20.44 | 20.44 | 20.44 | -0.54% | 1,619,871 |
| 2026-04-07 | 20.55 | 20.55 | 20.55 | 20.55 | +0.63% | 597,257 |
| 2026-04-06 | 20.42 | 20.42 | 20.42 | 20.42 | +1.50% | 721,689 |
| 2026-04-02 | 20.12 | 20.12 | 20.12 | 20.12 | -1.98% | 819,200 |
| 2026-04-01 | 20.52 | 20.52 | 20.52 | 20.52 | +4.34% | 986,563 |
| 2026-03-31 | 19.67 | 19.67 | 19.67 | 19.67 | +0.95% | 281,039 |
| 2026-03-30 | 19.48 | 19.48 | 19.48 | 19.48 | +1.64% | 273,459 |
| 2026-03-27 | 19.17 | 19.17 | 19.17 | 19.17 | -2.70% | 727,943 |
| 2026-03-26 | 19.70 | 19.70 | 19.70 | 19.70 | -0.32% | 1,009,768 |
| 2026-03-25 | 19.77 | 19.77 | 19.77 | 19.77 | +3.66% | 284,982 |
| 2026-03-24 | 19.07 | 19.07 | 19.07 | 19.07 | -0.32% | 359,274 |
| 2026-03-23 | 19.13 | 19.13 | 19.13 | 19.13 | -4.39% | 256,076 |
| 2026-03-20 | 20.01 | 20.01 | 20.01 | 20.01 | -0.68% | 227,650 |
| 2026-03-19 | 20.15 | 20.15 | 20.15 | 20.15 | -4.37% | 191,161 |
| 2026-03-18 | 21.07 | 21.07 | 21.07 | 21.07 | +4.17% | 151,199 |
| 2026-03-17 | 20.22 | 20.22 | 20.22 | 20.22 | -0.95% | 188,978 |
| 2026-03-16 | 20.42 | 20.42 | 20.42 | 20.42 | -0.23% | 379,690 |
| 2026-03-13 | 20.46 | 20.46 | 20.46 | 20.46 | +1.80% | 602,972 |
| 2026-03-12 | 20.10 | 20.10 | 20.10 | 20.10 | +3.84% | 300,965 |
| 2026-03-11 | 19.36 | 19.36 | 19.36 | 19.36 | +0.07% | 428,321 |
| 2026-03-10 | 19.34 | 19.34 | 19.34 | 19.34 | +2.45% | 2,016,847 |
| 2026-03-09 | 18.88 | 18.88 | 18.88 | 18.88 | -4.73% | 866,848 |
| 2026-03-06 | 19.82 | 19.82 | 19.82 | 19.82 | +0.34% | 517,202 |
| 2026-03-05 | 19.75 | 19.75 | 19.75 | 19.75 | +4.60% | 292,226 |
| 2026-03-04 | 18.88 | 18.88 | 18.88 | 18.88 | -2.55% | 417,151 |
| 2026-03-03 | 19.38 | 19.38 | 19.38 | 19.38 | -3.32% | 245,216 |
| 2026-03-02 | 20.04 | 20.04 | 20.04 | 20.04 | +1.47% | 369,173 |
| 2026-02-27 | 19.75 | 19.75 | 19.75 | 19.75 | +3.12% | 297,610 |
| 2026-02-26 | 19.16 | 19.16 | 19.16 | 19.16 | +0.97% | 799,833 |
| 2026-02-25 | 18.97 | 18.97 | 18.97 | 18.97 | -0.23% | 1,195,682 |
| 2026-02-24 | 19.01 | 19.01 | 19.01 | 19.01 | +2.13% | 256,113 |
| 2026-02-23 | 18.62 | 18.62 | 18.62 | 18.62 | +0.29% | 223,406 |
| 2026-02-20 | 18.57 | 18.57 | 18.57 | 18.57 | +0.19% | 269,483 |
| 2026-02-19 | 18.53 | 18.53 | 18.53 | 18.53 | +2.97% | 270,833 |
| 2026-02-18 | 18.00 | 18.00 | 18.00 | 18.00 | +2.07% | 200,464 |
| 2026-02-17 | 17.63 | 17.63 | 17.63 | 17.63 | -1.81% | 1,002,531 |
| 2026-02-13 | 17.95 | 17.95 | 17.95 | 17.95 | -4.50% | 248,601 |
| 2026-02-12 | 18.80 | 18.80 | 18.80 | 18.80 | +6.02% | 564,831 |
| 2026-02-11 | 17.73 | 17.73 | 17.73 | 17.73 | +0.37% | 710,327 |
| 2026-02-10 | 17.67 | 17.67 | 17.67 | 17.67 | +4.45% | 712,707 |
| 2026-02-09 | 16.92 | 16.92 | 16.92 | 16.92 | +3.97% | 401,667 |
| 2026-02-06 | 16.27 | 16.27 | 16.27 | 16.27 | -1.47% | 842,516 |
| 2026-02-05 | 16.51 | 16.51 | 16.51 | 16.51 | -0.87% | 1,751,687 |
| 2026-02-04 | 16.66 | 16.66 | 16.66 | 16.66 | +1.07% | 1,056,082 |
| 2026-02-03 | 16.48 | 16.48 | 16.48 | 16.48 | +0.09% | 331,729 |
| 2026-02-02 | 16.47 | 16.47 | 16.47 | 16.47 | -0.95% | 288,284 |
| 2026-01-30 | 16.63 | 16.63 | 16.63 | 16.63 | +3.54% | 1,215,634 |
| 2026-01-29 | 16.06 | 16.06 | 16.06 | 16.06 | +1.32% | 657,875 |
| 2026-01-28 | 15.85 | 15.85 | 15.85 | 15.85 | -11.31% | 329,247 |
| 2026-01-27 | 17.87 | 17.87 | 17.87 | 17.87 | +0.88% | 200,581 |
| 2026-01-26 | 17.71 | 17.71 | 17.71 | 17.71 | -0.52% | 717,167 |
| 2026-01-23 | 17.81 | 17.81 | 17.81 | 17.81 | -0.16% | 551,526 |
| 2026-01-22 | 17.84 | 17.84 | 17.84 | 17.84 | +2.82% | 540,107 |
| 2026-01-21 | 17.35 | 17.35 | 17.35 | 17.35 | -1.18% | 2,390,787 |
| 2026-01-20 | 17.55 | 17.55 | 17.55 | 17.55 | -2.47% | 1,154,704 |
| 2026-01-16 | 18.00 | 18.00 | 18.00 | 18.00 | +0.93% | 575,138 |
| 2026-01-15 | 17.83 | 17.83 | 17.83 | 17.83 | +1.58% | 391,215 |
| 2026-01-14 | 17.56 | 17.56 | 17.56 | 17.56 | +2.50% | 499,643 |
| 2026-01-13 | 17.13 | 17.13 | 17.13 | 17.13 | +5.80% | 230,939 |
| 2026-01-12 | 16.19 | 16.19 | 16.19 | 16.19 | -0.05% | 543,609 |
| 2026-01-09 | 16.20 | 16.20 | 16.20 | 16.20 | +0.92% | 272,437 |
| 2026-01-08 | 16.05 | 16.05 | 16.05 | 16.05 | -4.09% | 407,449 |
| 2026-01-07 | 16.73 | 16.73 | 16.73 | 16.73 | +0.28% | 293,828 |
| 2026-01-06 | 16.69 | 16.69 | 16.69 | 16.69 | +5.70% | 289,844 |
| 2026-01-05 | 15.79 | 15.79 | 15.79 | 15.79 | +1.46% | 524,960 |
| 2026-01-02 | 15.56 | 15.56 | 15.56 | 15.56 | +0.10% | 495,655 |
| 2025-12-31 | 15.54 | 15.54 | 15.54 | 15.54 | -0.26% | 177,104 |
| 2025-12-30 | 15.59 | 15.59 | 15.59 | 15.59 | -0.98% | 626,366 |
| 2025-12-29 | 15.74 | 15.74 | 15.74 | 15.74 | +0.61% | 471,929 |
| 2025-12-26 | 15.64 | 15.64 | 15.64 | 15.64 | -0.64% | 532,283 |
| 2025-12-24 | 15.74 | 15.74 | 15.74 | 15.74 | +0.66% | 182,624 |
| 2025-12-23 | 15.64 | 15.64 | 15.64 | 15.64 | +1.30% | 398,494 |
| 2025-12-22 | 15.44 | 15.44 | 15.44 | 15.44 | +1.56% | 625,808 |
| 2025-12-19 | 15.20 | 15.20 | 15.20 | 15.20 | -1.23% | 392,440 |
| 2025-12-18 | 15.39 | 15.39 | 15.39 | 15.39 | +0.32% | 405,040 |
| 2025-12-17 | 15.34 | 15.34 | 15.34 | 15.34 | -0.51% | 461,251 |
| 2025-12-16 | 15.42 | 15.42 | 15.42 | 15.42 | -3.89% | 783,749 |
| 2025-12-15 | 16.05 | 16.05 | 16.05 | 16.05 | +3.44% | 547,283 |
| 2025-12-12 | 15.51 | 15.51 | 15.51 | 15.51 | +4.41% | 514,470 |
| 2025-12-11 | 14.86 | 14.86 | 14.86 | 14.86 | -3.12% | 536,692 |
| 2025-12-10 | 15.34 | 15.34 | 15.34 | 15.34 | +0.52% | 520,311 |
| 2025-12-09 | 15.26 | 15.26 | 15.26 | 15.26 | -1.13% | 335,095 |
| 2025-12-08 | 15.43 | 15.43 | 15.43 | 15.43 | -0.34% | 1,568,533 |
| 2025-12-05 | 15.48 | 15.48 | 15.48 | 15.48 | -1.63% | 608,474 |
| 2025-12-04 | 15.74 | 15.74 | 15.74 | 15.74 | +4.32% | 2,069,099 |
| 2025-12-03 | 15.09 | 15.09 | 15.09 | 15.09 | -0.47% | 624,504 |
| 2025-12-02 | 15.16 | 15.16 | 15.16 | 15.16 | +0.99% | 848,746 |
| 2025-12-01 | 15.01 | 15.01 | 15.01 | 15.01 | +0.40% | 707,518 |
| 2025-11-28 | 14.52 | 15.03 | 14.52 | 14.95 | +1.30% | 330,677 |
| 2025-11-26 | 14.76 | 14.76 | 14.76 | 14.76 | +2.65% | 292,575 |
| 2025-11-25 | 14.38 | 14.38 | 14.38 | 14.38 | +0.19% | 3,947,898 |
| 2025-11-24 | 14.35 | 14.35 | 14.35 | 14.35 | -0.15% | 801,557 |
| 2025-11-21 | 14.37 | 14.37 | 14.37 | 14.37 | +2.21% | 562,400 |
| 2025-11-20 | 14.06 | 14.06 | 14.06 | 14.06 | -0.66% | 608,709 |
| 2025-11-19 | 14.15 | 14.15 | 14.15 | 14.15 | -1.88% | 356,270 |
| 2025-11-18 | 14.43 | 14.43 | 14.43 | 14.43 | -3.29% | 606,341 |
| 2025-11-17 | 14.92 | 14.92 | 14.92 | 14.92 | -0.73% | 655,360 |
| 2025-11-14 | 15.03 | 15.03 | 15.03 | 15.03 | -0.21% | 797,890 |
| 2025-11-13 | 15.06 | 15.06 | 15.06 | 15.06 | +1.37% | 1,298,052 |
| 2025-11-12 | 14.85 | 14.85 | 14.85 | 14.85 | +0.19% | 977,418 |
| 2025-11-11 | 14.83 | 14.83 | 14.83 | 14.83 | +0.37% | 457,731 |
| 2025-11-10 | 14.77 | 14.77 | 14.77 | 14.77 | -0.09% | 675,537 |
| 2025-11-07 | 14.79 | 14.79 | 14.79 | 14.79 | +0.47% | 432,574 |
| 2025-11-06 | 14.72 | 14.72 | 14.72 | 14.72 | -0.47% | 374,726 |
| 2025-11-05 | 14.79 | 14.79 | 14.79 | 14.79 | -2.31% | 380,683 |
| 2025-11-04 | 15.14 | 15.14 | 15.14 | 15.14 | +0.24% | 325,519 |
| 2025-11-03 | 15.10 | 15.10 | 15.10 | 15.10 | -0.05% | 245,042 |
| 2025-10-31 | 15.11 | 15.11 | 15.11 | 15.11 | +1.29% | 383,953 |
| 2025-10-30 | 14.92 | 14.92 | 14.92 | 14.92 | -2.09% | 544,045 |
| 2025-10-29 | 15.23 | 15.23 | 15.23 | 15.23 | -0.77% | 309,348 |
| 2025-10-28 | 15.35 | 15.35 | 15.35 | 15.35 | -0.51% | 248,442 |
| 2025-10-27 | 15.43 | 15.43 | 15.43 | 15.43 | -3.87% | 212,516 |
| 2025-10-24 | 16.05 | 16.05 | 16.05 | 16.05 | -0.01% | 170,519 |
| 2025-10-23 | 16.05 | 16.05 | 16.05 | 16.05 | -1.28% | 208,392 |
| 2025-10-22 | 16.26 | 16.26 | 16.26 | 16.26 | +0.34% | 191,895 |
| 2025-10-21 | 16.21 | 16.21 | 16.21 | 16.21 | +0.14% | 180,679 |
| 2025-10-20 | 16.18 | 16.18 | 16.18 | 16.18 | -0.57% | 338,312 |
| 2025-10-17 | 16.28 | 16.28 | 16.28 | 16.28 | -1.38% | 254,478 |
| 2025-10-16 | 16.50 | 16.50 | 16.50 | 16.50 | +0.08% | 509,562 |
| 2025-10-15 | 16.49 | 16.49 | 16.49 | 16.49 | -0.18% | 289,110 |
| 2025-10-14 | 16.52 | 16.52 | 16.52 | 16.52 | +0.29% | 310,465 |
| 2025-10-13 | 16.47 | 16.47 | 16.47 | 16.47 | +0.04% | 582,399 |
| 2025-10-10 | 16.47 | 16.47 | 16.47 | 16.47 | -1.91% | 267,145 |
| 2025-10-09 | 16.79 | 16.79 | 16.79 | 16.79 | +0.60% | 670,851 |
| 2025-10-08 | 16.69 | 16.69 | 16.69 | 16.69 | -3.07% | 196,731 |
| 2025-10-07 | 17.21 | 17.21 | 17.21 | 17.21 | -0.41% | 331,974 |
| 2025-10-06 | 17.29 | 17.29 | 17.29 | 17.29 | +1.32% | 220,420 |
| 2025-10-03 | 17.06 | 17.06 | 17.06 | 17.06 | +3.14% | 215,092 |
| 2025-10-02 | 16.54 | 16.54 | 16.54 | 16.54 | +0.44% | 139,659 |
| 2025-10-01 | 16.47 | 16.47 | 16.47 | 16.47 | +0.23% | 232,147 |
| 2025-09-30 | 16.43 | 16.43 | 16.43 | 16.43 | +2.22% | 167,507 |
| 2025-09-29 | 16.07 | 16.07 | 16.07 | 16.07 | +0.08% | 195,578 |
| 2025-09-26 | 16.06 | 16.06 | 16.06 | 16.06 | +0.97% | 185,437 |
| 2025-09-25 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% | 193,510 |
| 2025-09-24 | 15.93 | 15.93 | 15.93 | 15.93 | -0.16% | 140,757 |
| 2025-09-23 | 15.95 | 15.95 | 15.95 | 15.95 | +0.07% | 229,422 |
| 2025-09-22 | 15.94 | 15.94 | 15.94 | 15.94 | +1.78% | 293,948 |
| 2025-09-19 | 15.66 | 15.66 | 15.66 | 15.66 | +1.01% | 182,513 |
| 2025-09-18 | 15.50 | 15.50 | 15.50 | 15.50 | -0.15% | 239,635 |
| 2025-09-17 | 15.53 | 15.53 | 15.53 | 15.53 | +0.30% | 173,902 |
| 2025-09-16 | 15.48 | 15.48 | 15.48 | 15.48 | +3.37% | 207,541 |
| 2025-09-15 | 14.98 | 14.98 | 14.98 | 14.98 | +0.17% | 576,615 |
| 2025-09-12 | 14.95 | 14.95 | 14.95 | 14.95 | -0.25% | 161,717 |
| 2025-09-11 | 14.99 | 14.99 | 14.99 | 14.99 | +0.24% | 298,199 |
| 2025-09-10 | 14.95 | 14.95 | 14.95 | 14.95 | -0.46% | 173,586 |
| 2025-09-09 | 15.02 | 15.02 | 15.02 | 15.02 | +0.05% | 192,834 |
| 2025-09-08 | 15.02 | 15.02 | 15.02 | 15.02 | +0.31% | 454,474 |
| 2025-09-05 | 14.97 | 14.97 | 14.97 | 14.97 | +0.73% | 219,219 |
| 2025-09-04 | 14.86 | 14.86 | 14.86 | 14.86 | -1.35% | 280,831 |
| 2025-09-03 | 15.06 | 15.06 | 15.06 | 15.06 | -1.25% | 341,604 |
| 2025-09-02 | 15.26 | 15.26 | 15.26 | 15.26 | -1.70% | 253,257 |
| 2025-08-29 | 15.52 | 15.52 | 15.52 | 15.52 | -0.76% | 190,063 |
| 2025-08-28 | 15.64 | 15.64 | 15.64 | 15.64 | +0.68% | 153,609 |
| 2025-08-27 | 15.53 | 15.53 | 15.53 | 15.53 | -0.89% | 135,857 |
| 2025-08-26 | 15.67 | 15.67 | 15.67 | 15.67 | -0.61% | 292,445 |
| 2025-08-25 | 15.77 | 15.77 | 15.77 | 15.77 | +2.70% | 285,574 |
| 2025-08-22 | 15.35 | 15.35 | 15.35 | 15.35 | -1.19% | 661,468 |
| 2025-08-21 | 15.54 | 15.54 | 15.54 | 15.54 | -1.28% | 1,290,818 |
| 2025-08-20 | 15.74 | 15.74 | 15.74 | 15.74 | +0.24% | 181,992 |
| 2025-08-19 | 15.70 | 15.70 | 15.70 | 15.70 | +0.13% | 863,985 |
| 2025-08-18 | 15.68 | 15.68 | 15.68 | 15.68 | -0.48% | 268,850 |
| 2025-08-15 | 15.76 | 15.76 | 15.76 | 15.76 | +1.96% | 202,346 |
| 2025-08-14 | 15.45 | 15.45 | 15.45 | 15.45 | +0.50% | 262,865 |
| 2025-08-13 | 15.38 | 15.38 | 15.38 | 15.38 | +2.08% | 250,800 |
| 2025-08-12 | 15.06 | 15.06 | 15.06 | 15.06 | +0.47% | 512,726 |
| 2025-08-11 | 14.99 | 14.99 | 14.99 | 14.99 | -0.15% | 352,667 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.12%). Worst month: Oct (-6.24%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Shin-Etsu Chemical Co Ltd ADR's (SHECY) latest close?
19.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is SHECY's 52-week high and low?
24.74 high and 14.06 low over the trailing 52 weeks, as of 2026-08-07.
What is Shin-Etsu Chemical Co Ltd ADR's strongest and weakest month historically?
Historically, SHECY's strongest calendar month has been Feb (average +9.12%) and its weakest Oct (average -6.24%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 838 daily bars in the Closelook data lake.