Shin-Etsu Polymer Co. Ltd. Recent Share Price (TSE:7970)

TSE:7970 - Shin-Etsu Polymer Co Ltd Shin-Etsu Polymer Co. Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Dec 2019	JPY	975	1,020	973	1,016	1,016	+45 (+4.63%)	536,700
5 Dec 2019	JPY	970	977	961	971	971	+6 (+0.62%)	155,600
4 Dec 2019	JPY	949	968	945	965	965	+8 (+0.84%)	220,000
3 Dec 2019	JPY	951	961	946	957	957	-11 (-1.14%)	120,600
2 Dec 2019	JPY	958	972	958	968	968	+11 (+1.15%)	89,200
29 Nov 2019	JPY	963	966	946	957	957	-2 (-0.21%)	153,200
28 Nov 2019	JPY	963	963	951	959	959	-1 (-0.10%)	82,500
27 Nov 2019	JPY	962	970	952	960	960	-2 (-0.21%)	139,400
26 Nov 2019	JPY	960	984	955	962	962	+14 (+1.48%)	365,800
25 Nov 2019	JPY	946	953	943	948	948	+10 (+1.07%)	122,300
22 Nov 2019	JPY	944	956	938	938	938	-3 (-0.32%)	185,900
21 Nov 2019	JPY	959	963	934	941	941	-15 (-1.57%)	256,200
20 Nov 2019	JPY	961	961	944	956	956	-16 (-1.65%)	293,900
19 Nov 2019	JPY	937	975	932	972	972	+32 (+3.40%)	319,100
18 Nov 2019	JPY	958	958	921	940	940	-17 (-1.78%)	189,600
15 Nov 2019	JPY	935	960	935	957	957	+28 (+3.01%)	317,800
14 Nov 2019	JPY	958	965	928	929	929	-37 (-3.83%)	225,800
13 Nov 2019	JPY	972	981	956	966	966	-12 (-1.23%)	171,400
12 Nov 2019	JPY	981	999	970	978	978	+1 (+0.10%)	182,600
11 Nov 2019	JPY	999	1,003	977	977	977	-3 (-0.31%)	284,300
8 Nov 2019	JPY	990	1,007	975	980	980	0.0 (0.0%)	354,600
7 Nov 2019	JPY	979	983	959	980	980	+1 (+0.10%)	293,600
6 Nov 2019	JPY	959	984	955	979	979	+19 (+1.98%)	362,600
5 Nov 2019	JPY	950	962	945	960	960	+14 (+1.48%)	237,800
1 Nov 2019	JPY	930	950	926	946	946	+11 (+1.18%)	287,700
31 Oct 2019	JPY	940	944	921	935	935	-3 (-0.32%)	198,400
30 Oct 2019	JPY	930	938	927	938	938	-16 (-1.68%)	334,000
29 Oct 2019	JPY	959	973	950	954	954	-5 (-0.52%)	356,800
28 Oct 2019	JPY	940	964	930	959	959	+29 (+3.12%)	689,600
25 Oct 2019	JPY	878	938	877	930	930	+97 (+11.64%)	1,153,100