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
25 Jul 2019	JPY	799	799	769	778	778	-13 (-1.64%)	281,700
24 Jul 2019	JPY	798	814	776	791	791	+31 (+4.08%)	861,800
23 Jul 2019	JPY	740	763	739	760	760	+25 (+3.40%)	308,600
22 Jul 2019	JPY	735	738	728	735	735	+5 (+0.68%)	116,300
19 Jul 2019	JPY	709	731	708	730	730	+21 (+2.96%)	148,400
18 Jul 2019	JPY	731	731	707	709	709	-29 (-3.93%)	173,100
17 Jul 2019	JPY	729	738	725	738	738	+5 (+0.68%)	125,500
16 Jul 2019	JPY	736	738	727	733	733	-1 (-0.14%)	127,400
12 Jul 2019	JPY	737	738	728	734	734	-6 (-0.81%)	178,700
11 Jul 2019	JPY	740	742	730	740	740	-1 (-0.13%)	240,000
10 Jul 2019	JPY	749	749	736	741	741	-17 (-2.24%)	197,200
9 Jul 2019	JPY	770	774	756	758	758	-14 (-1.81%)	124,200
8 Jul 2019	JPY	785	785	770	772	772	-13 (-1.66%)	109,200
5 Jul 2019	JPY	794	795	784	785	785	-8 (-1.01%)	74,600
4 Jul 2019	JPY	794	796	790	793	793	+1 (+0.13%)	49,200
3 Jul 2019	JPY	801	804	788	792	792	-15 (-1.86%)	81,900
2 Jul 2019	JPY	809	810	800	807	807	+2 (+0.25%)	99,000
1 Jul 2019	JPY	798	805	792	805	805	+24 (+3.07%)	145,600
28 Jun 2019	JPY	780	790	777	781	781	+1 (+0.13%)	86,600
27 Jun 2019	JPY	767	782	767	780	780	+17 (+2.23%)	83,700
26 Jun 2019	JPY	761	775	761	763	763	-6 (-0.78%)	58,700
25 Jun 2019	JPY	765	784	764	769	769	-1 (-0.13%)	70,100
24 Jun 2019	JPY	763	770	760	770	770	+3 (+0.39%)	73,500
21 Jun 2019	JPY	770	773	761	767	767	-6 (-0.78%)	90,200
20 Jun 2019	JPY	785	785	768	773	773	-13 (-1.65%)	118,700
19 Jun 2019	JPY	765	789	765	786	786	+32 (+4.24%)	131,100
18 Jun 2019	JPY	766	777	754	754	754	-12 (-1.57%)	103,700
17 Jun 2019	JPY	780	780	762	766	766	-15 (-1.92%)	80,500
14 Jun 2019	JPY	781	789	777	781	781	-7 (-0.89%)	67,000
13 Jun 2019	JPY	783	793	778	788	788	-4 (-0.51%)	90,300