Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
JP¥1,589.00
+7.00 (+0.442%)
At Close: May 10, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥1,468.00 JP¥1,612.00 Friday, 10th May 2024 7970.T stock ended at JP¥1,589.00. This is 0.442% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.27% from a day low at JP¥1,569.00 to a day high of JP¥1,589.00.
90 days JP¥1,468.00 JP¥1,638.00
52 weeks JP¥1,255.00 JP¥1,882.00

Historical Shin-Etsu Polymer Co.,Ltd. prices

Date Open High Low Close Volume
Jun 08, 2023 JP¥1,411.00 JP¥1,424.00 JP¥1,391.00 JP¥1,400.00 241 400
Jun 07, 2023 JP¥1,412.00 JP¥1,420.00 JP¥1,398.00 JP¥1,403.00 280 300
Jun 06, 2023 JP¥1,390.00 JP¥1,404.00 JP¥1,386.00 JP¥1,404.00 181 600
Jun 05, 2023 JP¥1,404.00 JP¥1,408.00 JP¥1,393.00 JP¥1,408.00 196 000
Jun 02, 2023 JP¥1,364.00 JP¥1,385.00 JP¥1,362.00 JP¥1,381.00 129 500
Jun 01, 2023 JP¥1,367.00 JP¥1,376.00 JP¥1,358.00 JP¥1,362.00 129 400
May 31, 2023 JP¥1,399.00 JP¥1,400.00 JP¥1,370.00 JP¥1,376.00 215 600
May 30, 2023 JP¥1,410.00 JP¥1,426.00 JP¥1,404.00 JP¥1,413.00 177 500
May 29, 2023 JP¥1,452.00 JP¥1,453.00 JP¥1,413.00 JP¥1,416.00 289 600
May 26, 2023 JP¥1,423.00 JP¥1,447.00 JP¥1,414.00 JP¥1,423.00 432 400
May 25, 2023 JP¥1,369.00 JP¥1,399.00 JP¥1,366.00 JP¥1,390.00 139 900
May 24, 2023 JP¥1,370.00 JP¥1,380.00 JP¥1,361.00 JP¥1,374.00 130 300
May 23, 2023 JP¥1,400.00 JP¥1,407.00 JP¥1,371.00 JP¥1,377.00 228 200
May 22, 2023 JP¥1,384.00 JP¥1,395.00 JP¥1,375.00 JP¥1,392.00 161 100
May 19, 2023 JP¥1,399.00 JP¥1,402.00 JP¥1,386.00 JP¥1,389.00 255 800
May 18, 2023 JP¥1,362.00 JP¥1,379.00 JP¥1,354.00 JP¥1,377.00 235 200
May 17, 2023 JP¥1,352.00 JP¥1,363.00 JP¥1,348.00 JP¥1,357.00 125 300
May 16, 2023 JP¥1,355.00 JP¥1,364.00 JP¥1,349.00 JP¥1,352.00 124 400
May 15, 2023 JP¥1,358.00 JP¥1,367.00 JP¥1,347.00 JP¥1,351.00 182 300
May 12, 2023 JP¥1,346.00 JP¥1,355.00 JP¥1,333.00 JP¥1,351.00 224 700
May 11, 2023 JP¥1,350.00 JP¥1,353.00 JP¥1,333.00 JP¥1,346.00 505 100
May 10, 2023 JP¥1,349.00 JP¥1,359.00 JP¥1,348.00 JP¥1,355.00 177 800
May 09, 2023 JP¥1,360.00 JP¥1,361.00 JP¥1,341.00 JP¥1,350.00 207 700
May 08, 2023 JP¥1,370.00 JP¥1,371.00 JP¥1,349.00 JP¥1,351.00 292 000
May 02, 2023 JP¥1,348.00 JP¥1,376.00 JP¥1,347.00 JP¥1,370.00 314 300
Click to get the best stock tips daily for free!

About Shin-Etsu Polymer Co.,Ltd.

Shin-Etsu Polymer Co.Ltd. Shin-Etsu Polymer Co.,Ltd. manufactures and sells polyvinyl chloride (PVC) products worldwide. The company operates through Precision Molding Products, Electronic Devices, Housing and Living Materials, and Others segments. It offers touch switches and pads, rubber contacts, short strokes, metal domes, in-molds, pressure sensitive devices, view/light path control films, and anisotropic conductive rubber connectors; and silicone rubber tubes and sh... 7970.T Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT