Other OTC - Delayed Quote • USD
Shin-Etsu Chemical Co., Ltd. (SHECY)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 18.80 | 18.89 | 18.71 | 18.72 | 18.72 | 1,837,100 |
Apr 25, 2024 | 19.00 | 19.20 | 18.81 | 19.11 | 19.11 | 122,100 |
Apr 24, 2024 | 20.61 | 20.86 | 20.54 | 20.60 | 20.60 | 121,100 |
Apr 23, 2024 | 19.40 | 20.64 | 19.40 | 20.17 | 20.17 | 195,100 |
Apr 22, 2024 | 19.68 | 19.90 | 19.16 | 19.81 | 19.81 | 264,400 |
Apr 19, 2024 | 20.06 | 20.61 | 19.65 | 19.71 | 19.71 | 875,200 |
Apr 18, 2024 | 20.09 | 20.62 | 20.09 | 20.43 | 20.43 | 203,200 |
Apr 17, 2024 | 20.03 | 21.30 | 20.03 | 20.46 | 20.46 | 127,100 |
Apr 16, 2024 | 20.34 | 20.49 | 20.27 | 20.40 | 20.40 | 176,200 |
Apr 15, 2024 | 21.23 | 21.43 | 20.78 | 20.84 | 20.84 | 191,900 |
Apr 12, 2024 | 21.83 | 21.83 | 20.84 | 20.87 | 20.87 | 424,800 |
Apr 11, 2024 | 21.93 | 21.93 | 20.83 | 21.42 | 21.42 | 447,100 |
Apr 10, 2024 | 22.09 | 22.09 | 20.89 | 20.95 | 20.95 | 203,200 |
Apr 9, 2024 | 22.13 | 22.13 | 20.97 | 21.17 | 21.17 | 159,800 |
Apr 8, 2024 | 20.55 | 20.69 | 20.46 | 20.57 | 20.57 | 194,900 |
Apr 5, 2024 | 20.49 | 20.52 | 20.26 | 20.52 | 20.52 | 172,600 |
Apr 4, 2024 | 20.86 | 21.65 | 20.61 | 20.64 | 20.64 | 97,600 |
Apr 3, 2024 | 20.09 | 20.99 | 20.09 | 20.97 | 20.97 | 343,600 |
Apr 2, 2024 | 21.35 | 21.37 | 20.76 | 20.77 | 20.77 | 121,400 |
Apr 1, 2024 | 21.50 | 21.50 | 20.93 | 21.04 | 21.04 | 112,100 |
Mar 28, 2024 | 21.76 | 21.97 | 21.76 | 21.87 | 21.87 | 115,600 |
Mar 27, 2024 | 21.66 | 22.74 | 21.66 | 22.32 | 22.32 | 94,800 |
Mar 26, 2024 | 22.50 | 22.79 | 22.50 | 22.64 | 22.64 | 87,000 |
Mar 25, 2024 | 22.91 | 22.91 | 22.23 | 22.25 | 22.25 | 139,000 |
Mar 22, 2024 | 22.11 | 23.04 | 22.11 | 22.56 | 22.56 | 210,500 |
Mar 21, 2024 | 22.68 | 22.78 | 22.35 | 22.73 | 22.73 | 104,400 |
Mar 20, 2024 | 22.89 | 22.89 | 21.93 | 22.35 | 22.35 | 147,800 |
Mar 19, 2024 | 21.45 | 22.84 | 21.45 | 22.03 | 22.03 | 197,100 |
Mar 18, 2024 | 22.85 | 22.85 | 21.71 | 22.09 | 22.09 | 88,900 |
Mar 15, 2024 | 22.00 | 22.00 | 21.50 | 21.68 | 21.68 | 171,900 |
Mar 14, 2024 | 21.97 | 22.06 | 21.38 | 21.47 | 21.47 | 116,600 |
Mar 13, 2024 | 22.70 | 22.70 | 21.32 | 21.93 | 21.93 | 131,800 |
Mar 12, 2024 | 21.80 | 22.13 | 21.71 | 21.93 | 21.93 | 123,600 |
Mar 11, 2024 | 20.92 | 21.48 | 20.92 | 21.39 | 21.39 | 156,100 |
Mar 8, 2024 | 22.17 | 22.54 | 21.84 | 21.87 | 21.87 | 115,900 |
Mar 7, 2024 | 21.09 | 22.03 | 21.09 | 22.01 | 22.01 | 422,800 |
Mar 6, 2024 | 22.06 | 22.29 | 22.06 | 22.14 | 22.14 | 141,700 |
Mar 5, 2024 | 22.56 | 22.56 | 21.60 | 21.76 | 21.76 | 110,500 |
Mar 4, 2024 | 22.01 | 22.74 | 22.01 | 22.26 | 22.26 | 192,300 |
Mar 1, 2024 | 21.80 | 22.07 | 21.39 | 22.03 | 22.03 | 178,600 |
Feb 29, 2024 | 21.33 | 21.80 | 21.17 | 21.25 | 21.25 | 123,800 |
Feb 28, 2024 | 20.96 | 21.04 | 20.93 | 21.03 | 21.03 | 229,900 |
Feb 27, 2024 | 21.37 | 21.38 | 20.54 | 21.35 | 21.35 | 251,400 |
Feb 26, 2024 | 21.80 | 21.80 | 20.47 | 21.29 | 21.29 | 80,200 |
Feb 23, 2024 | 21.19 | 21.20 | 21.10 | 21.14 | 21.14 | 126,400 |
Feb 22, 2024 | 20.19 | 21.10 | 20.19 | 21.10 | 21.10 | 82,300 |
Feb 21, 2024 | 19.56 | 20.93 | 19.56 | 20.30 | 20.30 | 111,500 |
Feb 20, 2024 | 20.48 | 20.48 | 20.30 | 20.37 | 20.37 | 103,900 |
Feb 16, 2024 | 20.82 | 20.82 | 20.48 | 20.49 | 20.49 | 72,000 |
Feb 15, 2024 | 19.66 | 20.66 | 19.66 | 20.66 | 20.66 | 195,100 |
Feb 14, 2024 | 20.25 | 20.25 | 19.77 | 19.90 | 19.90 | 149,300 |
Feb 13, 2024 | 19.65 | 19.80 | 19.52 | 19.65 | 19.65 | 159,900 |
Feb 12, 2024 | 20.56 | 20.56 | 19.37 | 19.83 | 19.83 | 123,900 |
Feb 9, 2024 | 19.65 | 19.83 | 19.65 | 19.79 | 19.79 | 257,000 |
Feb 8, 2024 | 19.96 | 20.29 | 19.70 | 19.84 | 19.84 | 140,400 |
Feb 7, 2024 | 18.93 | 19.74 | 18.93 | 19.71 | 19.71 | 304,400 |
Feb 6, 2024 | 19.31 | 19.64 | 19.24 | 19.46 | 19.46 | 179,600 |
Feb 5, 2024 | 19.56 | 19.75 | 19.56 | 19.72 | 19.72 | 159,600 |
Feb 2, 2024 | 20.25 | 20.25 | 19.87 | 20.10 | 20.10 | 130,500 |
Feb 1, 2024 | 19.91 | 19.93 | 19.70 | 19.87 | 19.87 | 111,700 |
Jan 31, 2024 | 19.68 | 19.86 | 19.43 | 19.55 | 19.55 | 334,800 |
Jan 30, 2024 | 19.64 | 19.75 | 19.54 | 19.57 | 19.57 | 1,054,000 |
Jan 29, 2024 | 19.15 | 19.21 | 19.02 | 19.21 | 19.21 | 150,500 |
Jan 26, 2024 | 19.18 | 19.30 | 18.75 | 19.00 | 19.00 | 178,800 |
Jan 25, 2024 | 19.81 | 19.81 | 19.63 | 19.69 | 19.69 | 185,500 |
Jan 24, 2024 | 19.98 | 19.98 | 19.67 | 19.86 | 19.86 | 129,900 |
Jan 23, 2024 | 19.66 | 19.66 | 19.42 | 19.60 | 19.60 | 165,600 |
Jan 22, 2024 | 19.67 | 19.92 | 19.67 | 19.82 | 19.82 | 119,800 |
Jan 19, 2024 | 19.62 | 19.66 | 19.42 | 19.61 | 19.61 | 223,200 |
Jan 18, 2024 | 19.38 | 19.78 | 19.31 | 19.48 | 19.48 | 335,700 |
Jan 17, 2024 | 19.37 | 19.37 | 19.08 | 19.21 | 19.21 | 371,300 |
Jan 16, 2024 | 20.06 | 20.25 | 19.91 | 20.01 | 20.01 | 316,800 |
Jan 12, 2024 | 19.57 | 19.86 | 19.57 | 19.70 | 19.70 | 172,800 |
Jan 11, 2024 | 19.29 | 19.31 | 19.05 | 19.23 | 19.23 | 248,200 |
Jan 10, 2024 | 18.70 | 19.30 | 18.70 | 19.25 | 19.25 | 166,700 |
Jan 9, 2024 | 19.13 | 19.24 | 19.12 | 19.20 | 19.20 | 1,205,100 |
Jan 8, 2024 | 20.32 | 20.32 | 19.26 | 19.74 | 19.74 | 1,573,500 |
Jan 5, 2024 | 18.67 | 20.06 | 18.67 | 19.50 | 19.50 | 112,100 |
Jan 4, 2024 | 20.26 | 20.26 | 19.76 | 19.78 | 19.78 | 266,800 |
Jan 3, 2024 | 20.53 | 20.66 | 20.28 | 20.37 | 20.37 | 178,100 |
Jan 2, 2024 | 21.26 | 21.26 | 20.47 | 20.48 | 20.48 | 211,000 |
Dec 29, 2023 | 21.00 | 21.53 | 20.78 | 20.90 | 20.90 | 325,800 |
Dec 28, 2023 | 20.55 | 20.90 | 20.55 | 20.79 | 20.79 | 103,500 |
Dec 27, 2023 | 19.58 | 21.16 | 19.58 | 20.35 | 20.35 | 103,500 |
Dec 26, 2023 | 20.10 | 20.46 | 20.10 | 20.32 | 20.32 | 298,000 |
Dec 22, 2023 | 19.54 | 20.99 | 19.54 | 20.32 | 20.32 | 2,934,200 |
Dec 21, 2023 | 19.61 | 19.98 | 19.61 | 19.94 | 19.94 | 2,049,300 |
Dec 20, 2023 | 19.75 | 19.99 | 19.26 | 19.26 | 19.26 | 516,000 |
Dec 19, 2023 | 19.43 | 19.43 | 18.60 | 18.94 | 18.94 | 467,600 |
Dec 18, 2023 | 19.69 | 19.69 | 19.09 | 19.12 | 19.12 | 543,000 |
Dec 15, 2023 | 18.77 | 19.12 | 18.77 | 19.06 | 19.06 | 933,200 |
Dec 14, 2023 | 17.70 | 18.22 | 17.70 | 18.20 | 18.20 | 96,500 |
Dec 13, 2023 | 17.81 | 17.81 | 17.06 | 17.41 | 17.41 | 255,900 |
Dec 12, 2023 | 17.11 | 17.36 | 16.99 | 17.07 | 17.07 | 146,900 |
Dec 11, 2023 | 16.37 | 17.29 | 16.37 | 16.99 | 16.99 | 146,000 |
Dec 8, 2023 | 16.78 | 17.39 | 16.78 | 17.04 | 17.04 | 79,100 |
Dec 7, 2023 | 16.64 | 17.61 | 16.64 | 17.23 | 17.23 | 123,500 |
Dec 6, 2023 | 16.98 | 18.32 | 16.98 | 17.49 | 17.49 | 183,500 |
Dec 5, 2023 | 17.64 | 17.64 | 17.14 | 17.16 | 17.16 | 152,600 |
Dec 4, 2023 | 17.34 | 17.55 | 17.34 | 17.44 | 17.44 | 138,500 |
Dec 1, 2023 | 16.91 | 17.73 | 16.91 | 17.70 | 17.70 | 221,400 |
Nov 30, 2023 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | 182,800 |
Nov 29, 2023 | 17.96 | 17.96 | 17.45 | 17.53 | 17.53 | 98,000 |
Nov 28, 2023 | 17.99 | 17.99 | 17.44 | 17.54 | 17.54 | 130,800 |
Nov 27, 2023 | 17.00 | 17.63 | 16.93 | 17.57 | 17.57 | 131,100 |
Nov 24, 2023 | 17.35 | 17.99 | 17.20 | 17.51 | 17.51 | 108,200 |
Nov 22, 2023 | 17.37 | 17.51 | 17.35 | 17.51 | 17.51 | 153,100 |
Nov 21, 2023 | 16.99 | 18.00 | 16.99 | 17.33 | 17.33 | 257,600 |
Nov 20, 2023 | 16.72 | 17.45 | 16.72 | 17.35 | 17.35 | 156,000 |
Nov 17, 2023 | 17.55 | 17.55 | 17.36 | 17.43 | 17.43 | 166,300 |
Nov 16, 2023 | 17.12 | 17.12 | 16.75 | 17.00 | 17.00 | 156,600 |
Nov 15, 2023 | 16.55 | 16.72 | 16.37 | 16.39 | 16.39 | 266,700 |
Nov 14, 2023 | 15.83 | 16.32 | 15.83 | 16.28 | 16.28 | 156,900 |
Nov 13, 2023 | 15.86 | 15.99 | 15.82 | 15.95 | 15.95 | 160,400 |
Nov 10, 2023 | 15.70 | 16.12 | 15.70 | 16.12 | 16.12 | 106,100 |
Nov 9, 2023 | 15.91 | 16.25 | 15.79 | 15.81 | 15.81 | 131,200 |
Nov 8, 2023 | 15.92 | 15.95 | 15.76 | 15.90 | 15.90 | 224,400 |
Nov 7, 2023 | 16.58 | 16.58 | 16.08 | 16.18 | 16.18 | 124,400 |
Nov 6, 2023 | 15.63 | 16.41 | 15.63 | 16.04 | 16.04 | 224,600 |
Nov 3, 2023 | 16.74 | 16.74 | 15.71 | 16.42 | 16.42 | 135,400 |
Nov 2, 2023 | 16.33 | 16.33 | 15.85 | 16.11 | 16.11 | 133,500 |
Nov 1, 2023 | 15.25 | 15.42 | 15.20 | 15.42 | 15.42 | 120,100 |
Oct 31, 2023 | 14.95 | 14.95 | 14.72 | 14.91 | 14.91 | 253,300 |
Oct 30, 2023 | 14.50 | 15.04 | 14.50 | 15.00 | 15.00 | 166,300 |
Oct 27, 2023 | 14.08 | 14.44 | 14.08 | 14.13 | 14.13 | 178,700 |
Oct 26, 2023 | 14.40 | 14.40 | 13.65 | 13.93 | 13.93 | 176,600 |
Oct 25, 2023 | 14.34 | 14.36 | 14.17 | 14.18 | 14.18 | 218,100 |
Oct 24, 2023 | 14.19 | 14.50 | 13.77 | 14.27 | 14.27 | 229,900 |
Oct 23, 2023 | 14.12 | 14.27 | 14.01 | 14.15 | 14.15 | 183,600 |
Oct 20, 2023 | 14.27 | 14.35 | 14.21 | 14.22 | 14.22 | 129,300 |
Oct 19, 2023 | 15.05 | 15.05 | 14.45 | 14.51 | 14.51 | 223,500 |
Oct 18, 2023 | 14.64 | 14.66 | 14.50 | 14.51 | 14.51 | 252,400 |
Oct 17, 2023 | 14.70 | 14.84 | 14.64 | 14.78 | 14.78 | 238,000 |
Oct 16, 2023 | 14.66 | 14.81 | 14.66 | 14.78 | 14.78 | 622,900 |
Oct 13, 2023 | 14.84 | 14.94 | 14.72 | 14.74 | 14.74 | 198,400 |
Oct 12, 2023 | 14.70 | 15.00 | 14.70 | 14.82 | 14.82 | 302,300 |
Oct 11, 2023 | 14.15 | 15.10 | 14.15 | 14.62 | 14.62 | 235,000 |
Oct 10, 2023 | 14.70 | 14.75 | 14.57 | 14.70 | 14.70 | 229,300 |
Oct 9, 2023 | 13.91 | 14.53 | 13.91 | 14.45 | 14.45 | 181,300 |
Oct 6, 2023 | 13.82 | 14.51 | 13.82 | 14.47 | 14.47 | 302,500 |
Oct 5, 2023 | 14.48 | 14.77 | 14.27 | 14.37 | 14.37 | 161,600 |
Oct 4, 2023 | 14.12 | 14.22 | 14.05 | 14.22 | 14.22 | 250,100 |
Oct 3, 2023 | 14.19 | 14.36 | 14.14 | 14.21 | 14.21 | 193,300 |
Oct 2, 2023 | 14.96 | 14.96 | 14.21 | 14.42 | 14.42 | 135,700 |
Sep 29, 2023 | 14.46 | 14.67 | 14.21 | 14.52 | 14.52 | 133,600 |
Sep 28, 2023 | 14.47 | 14.54 | 14.36 | 14.46 | 14.46 | 199,100 |
Sep 27, 2023 | 14.99 | 14.99 | 14.76 | 14.85 | 14.85 | 204,500 |
Sep 26, 2023 | 15.40 | 15.40 | 14.95 | 14.95 | 14.95 | 121,900 |
Sep 25, 2023 | 14.75 | 15.15 | 14.75 | 15.09 | 15.09 | 158,800 |
Sep 22, 2023 | 15.80 | 15.80 | 15.28 | 15.28 | 15.28 | 141,700 |
Sep 21, 2023 | 15.76 | 15.76 | 15.25 | 15.25 | 15.25 | 104,600 |
Sep 20, 2023 | 15.00 | 15.85 | 15.00 | 15.48 | 15.48 | 169,100 |
Sep 19, 2023 | 15.74 | 15.74 | 15.61 | 15.71 | 15.71 | 106,600 |
Sep 18, 2023 | 15.75 | 15.78 | 15.56 | 15.70 | 15.70 | 131,500 |
Sep 15, 2023 | 15.51 | 15.79 | 15.51 | 15.69 | 15.69 | 140,200 |
Sep 14, 2023 | 15.31 | 16.07 | 15.31 | 15.81 | 15.81 | 128,100 |
Sep 13, 2023 | 15.08 | 15.69 | 15.08 | 15.57 | 15.57 | 126,600 |
Sep 12, 2023 | 16.01 | 16.11 | 15.71 | 15.82 | 15.82 | 141,200 |
Sep 11, 2023 | 15.26 | 15.71 | 15.26 | 15.71 | 15.71 | 165,300 |
Sep 8, 2023 | 15.06 | 16.08 | 15.06 | 15.62 | 15.62 | 102,600 |
Sep 7, 2023 | 15.40 | 16.11 | 15.40 | 15.87 | 15.87 | 87,300 |
Sep 6, 2023 | 16.49 | 16.49 | 15.97 | 16.00 | 16.00 | 86,900 |
Sep 5, 2023 | 16.25 | 16.26 | 16.15 | 16.16 | 16.16 | 124,900 |
Sep 1, 2023 | 15.53 | 15.97 | 15.53 | 15.86 | 15.86 | 90,400 |
Aug 31, 2023 | 15.41 | 16.10 | 15.41 | 15.91 | 15.91 | 77,300 |
Aug 30, 2023 | 16.12 | 16.12 | 15.16 | 15.65 | 15.65 | 101,300 |
Aug 29, 2023 | 15.25 | 15.67 | 15.25 | 15.67 | 15.67 | 135,800 |
Aug 28, 2023 | 15.69 | 15.91 | 15.46 | 15.53 | 15.53 | 100,600 |
Aug 25, 2023 | 15.33 | 15.48 | 15.31 | 15.46 | 15.46 | 75,300 |
Aug 24, 2023 | 15.12 | 16.02 | 15.12 | 15.33 | 15.33 | 121,700 |
Aug 23, 2023 | 16.05 | 16.05 | 15.45 | 15.68 | 15.68 | 107,300 |
Aug 22, 2023 | 15.15 | 15.85 | 15.15 | 15.56 | 15.56 | 148,300 |
Aug 21, 2023 | 15.67 | 15.67 | 15.04 | 15.59 | 15.59 | 434,900 |
Aug 18, 2023 | 15.00 | 15.92 | 15.00 | 15.60 | 15.60 | 118,600 |
Aug 17, 2023 | 16.09 | 16.09 | 15.54 | 15.60 | 15.60 | 177,600 |
Aug 16, 2023 | 15.97 | 15.97 | 15.37 | 15.37 | 15.37 | 122,800 |
Aug 15, 2023 | 15.99 | 16.03 | 15.07 | 15.49 | 15.49 | 245,600 |
Aug 14, 2023 | 16.11 | 16.11 | 15.65 | 15.71 | 15.71 | 146,000 |
Aug 11, 2023 | 15.84 | 16.02 | 15.83 | 15.83 | 15.83 | 77,900 |
Aug 10, 2023 | 15.51 | 16.48 | 15.51 | 15.89 | 15.89 | 86,500 |
Aug 9, 2023 | 16.50 | 16.50 | 15.39 | 15.79 | 15.79 | 114,900 |
Aug 8, 2023 | 15.87 | 16.12 | 15.60 | 15.66 | 15.66 | 164,200 |
Aug 7, 2023 | 15.72 | 16.24 | 15.67 | 16.19 | 16.19 | 61,400 |
Aug 4, 2023 | 16.33 | 16.33 | 15.99 | 16.02 | 16.02 | 141,800 |
Aug 3, 2023 | 15.80 | 16.02 | 15.80 | 15.98 | 15.98 | 150,900 |
Aug 2, 2023 | 16.01 | 16.01 | 15.39 | 15.71 | 15.71 | 168,400 |
Aug 1, 2023 | 16.03 | 16.23 | 16.03 | 16.14 | 16.14 | 86,900 |
Jul 31, 2023 | 15.94 | 16.60 | 15.94 | 16.48 | 16.48 | 97,300 |
Jul 28, 2023 | 16.59 | 16.59 | 16.29 | 16.35 | 16.35 | 101,300 |
Jul 27, 2023 | 16.35 | 16.45 | 15.85 | 16.33 | 16.33 | 160,000 |
Jul 26, 2023 | 16.00 | 16.75 | 15.76 | 16.35 | 16.35 | 111,100 |
Jul 25, 2023 | 16.53 | 16.53 | 16.03 | 16.16 | 16.16 | 160,100 |
Jul 24, 2023 | 16.78 | 16.78 | 16.10 | 16.15 | 16.15 | 145,200 |
Jul 21, 2023 | 16.58 | 16.58 | 15.61 | 16.14 | 16.14 | 91,000 |
Jul 20, 2023 | 16.94 | 16.94 | 15.94 | 16.35 | 16.35 | 108,900 |
Jul 19, 2023 | 16.65 | 17.18 | 16.65 | 16.86 | 16.86 | 172,000 |
Jul 18, 2023 | 17.60 | 17.60 | 16.91 | 17.04 | 17.04 | 232,200 |
Jul 17, 2023 | 17.19 | 17.19 | 16.51 | 16.85 | 16.85 | 168,000 |
Jul 14, 2023 | 16.88 | 16.88 | 16.50 | 16.81 | 16.81 | 371,300 |
Jul 13, 2023 | 16.51 | 17.51 | 16.51 | 17.04 | 17.04 | 411,400 |
Jul 12, 2023 | 16.15 | 16.44 | 16.15 | 16.34 | 16.34 | 161,100 |
Jul 11, 2023 | 16.20 | 16.29 | 16.17 | 16.29 | 16.29 | 800,400 |
Jul 10, 2023 | 15.95 | 16.10 | 15.92 | 16.05 | 16.05 | 1,160,500 |
Jul 7, 2023 | 15.95 | 16.21 | 15.95 | 16.14 | 16.14 | 317,800 |
Jul 6, 2023 | 16.31 | 16.31 | 15.96 | 16.00 | 16.00 | 1,373,300 |
Jul 5, 2023 | 17.32 | 17.33 | 16.04 | 16.57 | 16.57 | 119,400 |
Jul 3, 2023 | 17.29 | 17.34 | 17.00 | 17.13 | 17.13 | 72,500 |
Jun 30, 2023 | 16.54 | 16.71 | 16.54 | 16.71 | 16.71 | 102,300 |
Jun 29, 2023 | 16.53 | 16.53 | 16.44 | 16.47 | 16.47 | 97,700 |
Jun 28, 2023 | 16.41 | 16.59 | 16.40 | 16.51 | 16.51 | 69,500 |
Jun 27, 2023 | 16.06 | 16.20 | 16.06 | 16.20 | 16.20 | 107,600 |
Jun 26, 2023 | 16.04 | 16.18 | 16.04 | 16.15 | 16.15 | 164,000 |
Jun 23, 2023 | 15.71 | 16.23 | 15.71 | 16.20 | 16.20 | 341,300 |
Jun 22, 2023 | 16.44 | 16.44 | 16.19 | 16.34 | 16.34 | 133,500 |
Jun 21, 2023 | 17.34 | 17.35 | 16.32 | 16.71 | 16.71 | 549,700 |
Jun 20, 2023 | 16.74 | 16.78 | 16.50 | 16.71 | 16.71 | 299,300 |
Jun 16, 2023 | 17.50 | 17.50 | 17.21 | 17.25 | 17.25 | 80,900 |
Jun 15, 2023 | 17.06 | 17.21 | 17.01 | 17.14 | 17.14 | 167,500 |
Jun 14, 2023 | 17.05 | 17.60 | 17.05 | 17.34 | 17.34 | 144,700 |
Jun 13, 2023 | 17.28 | 17.28 | 16.90 | 17.15 | 17.15 | 159,300 |
Jun 12, 2023 | 16.49 | 16.56 | 16.43 | 16.53 | 16.53 | 194,500 |
Jun 9, 2023 | 15.78 | 16.86 | 15.78 | 16.31 | 16.31 | 124,300 |
Jun 8, 2023 | 15.98 | 16.12 | 15.87 | 16.12 | 16.12 | 114,300 |
Jun 7, 2023 | 16.73 | 16.73 | 16.11 | 16.13 | 16.13 | 111,100 |
Jun 6, 2023 | 15.96 | 16.61 | 15.96 | 16.58 | 16.58 | 99,300 |
Jun 5, 2023 | 16.31 | 16.35 | 15.96 | 16.16 | 16.16 | 608,300 |
Jun 2, 2023 | 15.59 | 15.91 | 15.59 | 15.87 | 15.87 | 299,500 |
Jun 1, 2023 | 15.67 | 15.83 | 15.37 | 15.77 | 15.77 | 985,100 |
May 31, 2023 | 15.11 | 15.51 | 15.11 | 15.40 | 15.40 | 411,200 |
May 30, 2023 | 15.70 | 15.70 | 15.51 | 15.66 | 15.66 | 100,600 |
May 26, 2023 | 15.59 | 15.73 | 15.27 | 15.68 | 15.68 | 125,900 |
May 25, 2023 | 15.56 | 15.57 | 15.42 | 15.57 | 15.57 | 137,500 |
May 24, 2023 | 15.25 | 15.25 | 15.11 | 15.19 | 15.19 | 113,800 |
May 23, 2023 | 15.07 | 15.57 | 15.07 | 15.26 | 15.26 | 228,800 |
May 22, 2023 | 15.62 | 15.62 | 15.30 | 15.43 | 15.43 | 159,800 |
May 19, 2023 | 15.39 | 15.52 | 14.77 | 15.52 | 15.52 | 196,100 |
May 18, 2023 | 15.15 | 15.15 | 14.99 | 15.07 | 15.07 | 123,900 |
May 17, 2023 | 15.18 | 15.18 | 14.58 | 14.73 | 14.73 | 76,400 |
May 16, 2023 | 14.93 | 14.93 | 14.65 | 14.71 | 14.71 | 188,600 |
May 15, 2023 | 14.60 | 14.64 | 14.31 | 14.62 | 14.62 | 113,600 |
May 12, 2023 | 14.53 | 14.78 | 14.53 | 14.70 | 14.70 | 106,500 |
May 11, 2023 | 14.75 | 15.07 | 14.70 | 14.77 | 14.77 | 129,400 |
May 10, 2023 | 14.77 | 14.77 | 14.52 | 14.71 | 14.71 | 93,600 |
May 9, 2023 | 14.47 | 14.77 | 14.47 | 14.74 | 14.74 | 106,700 |
May 8, 2023 | 14.76 | 14.97 | 14.70 | 14.75 | 14.75 | 140,800 |
May 5, 2023 | 14.45 | 15.12 | 14.45 | 14.77 | 14.77 | 79,100 |
May 4, 2023 | 14.76 | 14.76 | 14.52 | 14.55 | 14.55 | 107,100 |
May 3, 2023 | 14.77 | 14.77 | 14.52 | 14.59 | 14.59 | 110,500 |
May 2, 2023 | 14.18 | 14.49 | 14.10 | 14.49 | 14.49 | 116,200 |
May 1, 2023 | 14.17 | 14.80 | 14.17 | 14.48 | 14.48 | 103,900 |
Apr 28, 2023 | 14.02 | 14.42 | 14.00 | 14.20 | 14.20 | 89,600 |
Apr 27, 2023 | 14.65 | 15.20 | 14.58 | 14.98 | 14.98 | 172,000 |
Related Tickers
SOMMY Sumitomo Chemical Company, Limited
11.33
+0.59%
TYNPF Nippon Sanso Holdings Corporation
29.45
+5.05%
NNCHY Nissan Chemical Corporation
35.22
+0.01%
AHKSF Asahi Kasei Corporation
7.10
-0.06%
BASFY BASF SE
13.05
+0.23%
4091.T Nippon Sanso Holdings Corporation
4,547.00
+5.47%
4005.T Sumitomo Chemical Company, Limited
354.30
+0.60%
AHKSY Asahi Kasei Corporation
13.65
-0.12%
SLVYY Solvay SA
3.2100
+0.94%
SVYSF Solvay SA
33.00
+1.41%