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
Feb 08, 2022 JP¥1,104.00 JP¥1,133.00 JP¥1,102.00 JP¥1,102.00 192 500
Feb 07, 2022 JP¥1,100.00 JP¥1,126.00 JP¥1,099.00 JP¥1,114.00 217 800
Feb 04, 2022 JP¥1,125.00 JP¥1,131.00 JP¥1,108.00 JP¥1,119.00 213 600
Feb 03, 2022 JP¥1,104.00 JP¥1,133.00 JP¥1,102.00 JP¥1,108.00 258 300
Feb 02, 2022 JP¥1,085.00 JP¥1,104.00 JP¥1,072.00 JP¥1,103.00 180 900
Feb 01, 2022 JP¥1,103.00 JP¥1,122.00 JP¥1,082.00 JP¥1,087.00 214 600
Jan 31, 2022 JP¥1,115.00 JP¥1,115.00 JP¥1,087.00 JP¥1,093.00 249 000
Jan 28, 2022 JP¥1,078.00 JP¥1,118.00 JP¥1,063.00 JP¥1,115.00 637 900
Jan 27, 2022 JP¥1,074.00 JP¥1,136.00 JP¥1,072.00 JP¥1,077.00 1 157 700
Jan 26, 2022 JP¥1,055.00 JP¥1,074.00 JP¥1,031.00 JP¥1,031.00 414 800
Jan 25, 2022 JP¥1,029.00 JP¥1,040.00 JP¥1,009.00 JP¥1,018.00 354 500
Jan 24, 2022 JP¥1,035.00 JP¥1,068.00 JP¥1,031.00 JP¥1,068.00 219 700
Jan 21, 2022 JP¥1,030.00 JP¥1,034.00 JP¥1,014.00 JP¥1,032.00 128 100
Jan 20, 2022 JP¥1,042.00 JP¥1,054.00 JP¥1,026.00 JP¥1,044.00 154 500
Jan 19, 2022 JP¥1,077.00 JP¥1,077.00 JP¥1,041.00 JP¥1,047.00 165 100
Jan 18, 2022 JP¥1,103.00 JP¥1,112.00 JP¥1,092.00 JP¥1,096.00 96 700
Jan 17, 2022 JP¥1,102.00 JP¥1,108.00 JP¥1,096.00 JP¥1,102.00 54 500
Jan 14, 2022 JP¥1,115.00 JP¥1,115.00 JP¥1,087.00 JP¥1,101.00 167 600
Jan 13, 2022 JP¥1,117.00 JP¥1,129.00 JP¥1,115.00 JP¥1,119.00 127 900
Jan 12, 2022 JP¥1,115.00 JP¥1,124.00 JP¥1,109.00 JP¥1,117.00 171 800
Jan 11, 2022 JP¥1,100.00 JP¥1,102.00 JP¥1,078.00 JP¥1,086.00 133 000
Jan 07, 2022 JP¥1,131.00 JP¥1,131.00 JP¥1,098.00 JP¥1,110.00 143 500
Jan 06, 2022 JP¥1,134.00 JP¥1,140.00 JP¥1,109.00 JP¥1,112.00 148 200
Jan 05, 2022 JP¥1,141.00 JP¥1,145.00 JP¥1,134.00 JP¥1,135.00 80 700
Jan 04, 2022 JP¥1,107.00 JP¥1,107.00 JP¥1,107.00 JP¥1,107.00 0
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