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 Sep 2019	JPY	733	736	713	721	721	-6 (-0.83%)	166,500
5 Sep 2019	JPY	687	734	687	727	727	+46 (+6.75%)	469,500
4 Sep 2019	JPY	691	691	679	681	681	-9 (-1.30%)	118,400
3 Sep 2019	JPY	679	696	679	690	690	+8 (+1.17%)	97,600
2 Sep 2019	JPY	689	695	680	682	682	-4 (-0.58%)	201,800
30 Aug 2019	JPY	673	687	671	686	686	+23 (+3.47%)	179,100
29 Aug 2019	JPY	667	668	653	663	663	+3 (+0.45%)	111,200
28 Aug 2019	JPY	660	666	654	660	660	+1 (+0.15%)	130,800
27 Aug 2019	JPY	662	665	659	659	659	+7 (+1.07%)	86,400
26 Aug 2019	JPY	651	657	648	652	652	-19 (-2.83%)	191,600
23 Aug 2019	JPY	672	676	667	671	671	+2 (+0.30%)	113,100
22 Aug 2019	JPY	671	672	666	669	669	0.0 (0.0%)	144,700
21 Aug 2019	JPY	666	675	662	669	669	-10 (-1.47%)	179,800
20 Aug 2019	JPY	677	679	667	679	679	+4 (+0.59%)	183,400
19 Aug 2019	JPY	669	676	666	675	675	+10 (+1.50%)	192,000
16 Aug 2019	JPY	656	668	649	665	665	0.0 (0.0%)	214,700
15 Aug 2019	JPY	655	665	648	665	665	-10 (-1.48%)	227,700
14 Aug 2019	JPY	672	684	666	675	675	+17 (+2.58%)	189,700
13 Aug 2019	JPY	665	665	651	658	658	-21 (-3.09%)	272,800
9 Aug 2019	JPY	694	696	674	679	679	-7 (-1.02%)	157,400
8 Aug 2019	JPY	681	693	677	686	686	-1 (-0.15%)	246,800
7 Aug 2019	JPY	700	702	681	687	687	-11 (-1.58%)	158,200
6 Aug 2019	JPY	674	701	671	698	698	-11 (-1.55%)	206,200
5 Aug 2019	JPY	723	727	697	709	709	-24 (-3.27%)	202,900
2 Aug 2019	JPY	749	749	726	733	733	-33 (-4.31%)	225,100
1 Aug 2019	JPY	762	772	752	766	766	-4 (-0.52%)	129,300
31 Jul 2019	JPY	774	783	768	770	770	-2 (-0.26%)	262,200
30 Jul 2019	JPY	784	789	766	772	772	-12 (-1.53%)	168,800
29 Jul 2019	JPY	777	787	767	784	784	+3 (+0.38%)	202,500
26 Jul 2019	JPY	776	785	770	781	781	+3 (+0.39%)	217,300