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
Apr 02, 2024 JP¥1,516.00 JP¥1,520.00 JP¥1,501.00 JP¥1,506.00 106 900
Apr 01, 2024 JP¥1,535.00 JP¥1,541.00 JP¥1,512.00 JP¥1,516.00 101 000
Mar 29, 2024 JP¥1,536.00 JP¥1,547.00 JP¥1,527.00 JP¥1,539.00 93 300
Mar 28, 2024 JP¥1,571.00 JP¥1,571.00 JP¥1,531.00 JP¥1,534.00 107 600
Mar 27, 2024 JP¥1,581.00 JP¥1,598.00 JP¥1,579.00 JP¥1,593.00 174 300
Mar 26, 2024 JP¥1,568.00 JP¥1,583.00 JP¥1,568.00 JP¥1,578.00 82 400
Mar 25, 2024 JP¥1,587.00 JP¥1,596.00 JP¥1,562.00 JP¥1,568.00 125 100
Mar 22, 2024 JP¥1,588.00 JP¥1,589.00 JP¥1,566.00 JP¥1,583.00 142 800
Mar 21, 2024 JP¥1,584.00 JP¥1,584.00 JP¥1,573.00 JP¥1,579.00 132 300
Mar 19, 2024 JP¥1,551.00 JP¥1,562.00 JP¥1,548.00 JP¥1,559.00 97 000
Mar 18, 2024 JP¥1,556.00 JP¥1,558.00 JP¥1,544.00 JP¥1,549.00 141 600
Mar 15, 2024 JP¥1,507.00 JP¥1,548.00 JP¥1,507.00 JP¥1,548.00 149 300
Mar 14, 2024 JP¥1,514.00 JP¥1,530.00 JP¥1,500.00 JP¥1,530.00 150 700
Mar 13, 2024 JP¥1,535.00 JP¥1,535.00 JP¥1,497.00 JP¥1,512.00 123 700
Mar 12, 2024 JP¥1,492.00 JP¥1,523.00 JP¥1,478.00 JP¥1,523.00 183 600
Mar 11, 2024 JP¥1,521.00 JP¥1,533.00 JP¥1,493.00 JP¥1,508.00 295 700
Mar 08, 2024 JP¥1,546.00 JP¥1,564.00 JP¥1,544.00 JP¥1,548.00 244 400
Mar 07, 2024 JP¥1,567.00 JP¥1,570.00 JP¥1,540.00 JP¥1,548.00 195 000
Mar 06, 2024 JP¥1,557.00 JP¥1,573.00 JP¥1,555.00 JP¥1,562.00 194 600
Mar 05, 2024 JP¥1,568.00 JP¥1,579.00 JP¥1,561.00 JP¥1,576.00 199 200
Mar 04, 2024 JP¥1,597.00 JP¥1,597.00 JP¥1,578.00 JP¥1,578.00 185 800
Mar 01, 2024 JP¥1,586.00 JP¥1,603.00 JP¥1,582.00 JP¥1,597.00 168 100
Feb 29, 2024 JP¥1,602.00 JP¥1,608.00 JP¥1,578.00 JP¥1,582.00 262 300
Feb 28, 2024 JP¥1,623.00 JP¥1,627.00 JP¥1,604.00 JP¥1,613.00 170 400
Feb 27, 2024 JP¥1,610.00 JP¥1,628.00 JP¥1,607.00 JP¥1,625.00 252 100
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