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
24 Oct 2019	JPY	834	838	832	833	833	+2 (+0.24%)	215,400
23 Oct 2019	JPY	830	835	820	831	831	+6 (+0.73%)	211,400
21 Oct 2019	JPY	825	828	821	825	825	0.0 (0.0%)	112,400
18 Oct 2019	JPY	815	829	814	825	825	+16 (+1.98%)	258,500
17 Oct 2019	JPY	810	814	804	809	809	0.0 (0.0%)	160,700
16 Oct 2019	JPY	808	822	805	809	809	+13 (+1.63%)	251,600
15 Oct 2019	JPY	794	807	791	796	796	+16 (+2.05%)	257,500
11 Oct 2019	JPY	768	782	763	780	780	+16 (+2.09%)	138,900
10 Oct 2019	JPY	758	767	752	764	764	+5 (+0.66%)	128,900
9 Oct 2019	JPY	749	761	745	759	759	+2 (+0.26%)	108,300
8 Oct 2019	JPY	746	757	746	757	757	+14 (+1.88%)	105,200
7 Oct 2019	JPY	740	755	740	743	743	+3 (+0.41%)	106,800
4 Oct 2019	JPY	731	745	729	740	740	+9 (+1.23%)	102,200
3 Oct 2019	JPY	732	732	723	731	731	-25 (-3.31%)	124,300
2 Oct 2019	JPY	758	759	752	756	756	-11 (-1.43%)	77,100
1 Oct 2019	JPY	747	767	747	767	767	+17 (+2.27%)	93,300
30 Sep 2019	JPY	760	768	749	750	750	-14 (-1.83%)	134,800
27 Sep 2019	JPY	763	768	757	764	764	-6 (-0.78%)	98,500
26 Sep 2019	JPY	774	784	767	770	770	+4 (+0.52%)	178,200
25 Sep 2019	JPY	765	771	757	766	766	+1 (+0.13%)	129,100
24 Sep 2019	JPY	767	774	760	765	765	0.0 (0.0%)	152,400
20 Sep 2019	JPY	771	771	759	765	765	+1 (+0.13%)	127,900
19 Sep 2019	JPY	766	780	764	764	764	0.0 (0.0%)	218,600
18 Sep 2019	JPY	772	772	754	764	764	-5 (-0.65%)	177,700
17 Sep 2019	JPY	761	780	759	769	769	-1 (-0.13%)	207,700
13 Sep 2019	JPY	771	771	759	770	770	+4 (+0.52%)	162,100
12 Sep 2019	JPY	767	772	762	766	766	+7 (+0.92%)	177,700
11 Sep 2019	JPY	753	760	744	759	759	+7 (+0.93%)	150,600
10 Sep 2019	JPY	739	757	733	752	752	+21 (+2.87%)	204,300
9 Sep 2019	JPY	723	736	718	731	731	+10 (+1.39%)	119,000