Shin Etsu Chemical Co Ltd Historical Data - SEH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Shin Etsu Chemical Co Ltd (SEH)
Shin Etsu Chemical Co Ltd (SEH) Historical

Shin Etsu Chemical Co Ltd (SEH)

27.84

0.63

(2.32%)

Closed March 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.43	-1.52104704634	28.27	28.73	27.01	428	27.89625701	DE
4	-1.87	-6.29417704477	29.71	30.37	27.01	1017	28.79040401	DE
12	-3.99	-12.5353440151	31.83	32.799999	27.01	1277	30.74845781	DE
26	-8.569999	-23.5374876006	36.409999	38.49	27.01	766	31.81646186	DE
52	-11.56	-29.3401015228	39.4	43.2	27.01	627	34.22549379	DE
156	-1.16	-4	29	43.2	26.2	765	33.58809822	DE
260	-1.16	-4	29	43.2	26.2	765	33.58809822	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741814820	28.07	0.69	2.52	28.07	28.07	28.07	10
1741728420	27.38	-0.51	-1.83	27.37	27.38	27.01	716
1741642020	27.89	0.25	0.90	28.28	28.28	27.41	99
1741382820	27.64	-0.78	-2.74	27.5	27.68	27.14	391
1741296420	28.42	0.09	0.32	28.73	28.73	27.95	726
1741210020	28.33	0.41	1.47	28.27	28.33	27.69	208
1741123620	27.92	0.09	0.32	28.11	28.11	27.6	683
1741037220	27.83	-0.92	-3.20	29.32	29.32	27.8	2111
1740778020	28.75	0.01	0.03	28.9	28.9	27.76	4068
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

Shin Etsu Chemical

SPDR Portfolio Corporate...

DJ Islamic Market AsiaPa...

BNP Paribas Issuance

Relief Therapeutics

DI1U25 - Setembro 2025

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions