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
Dec 30, 2021 JP¥1,116.00 JP¥1,118.00 JP¥1,102.00 JP¥1,107.00 84 300
Dec 29, 2021 JP¥1,111.00 JP¥1,125.00 JP¥1,105.00 JP¥1,125.00 135 800
Dec 28, 2021 JP¥1,099.00 JP¥1,111.00 JP¥1,090.00 JP¥1,111.00 156 900
Dec 27, 2021 JP¥1,096.00 JP¥1,096.00 JP¥1,081.00 JP¥1,085.00 93 500
Dec 24, 2021 JP¥1,102.00 JP¥1,104.00 JP¥1,095.00 JP¥1,099.00 74 800
Dec 23, 2021 JP¥1,086.00 JP¥1,105.00 JP¥1,085.00 JP¥1,104.00 90 900
Dec 22, 2021 JP¥1,087.00 JP¥1,087.00 JP¥1,066.00 JP¥1,083.00 107 200
Dec 21, 2021 JP¥1,095.00 JP¥1,095.00 JP¥1,071.00 JP¥1,077.00 171 600
Dec 20, 2021 JP¥1,095.00 JP¥1,099.00 JP¥1,084.00 JP¥1,084.00 187 300
Dec 17, 2021 JP¥1,118.00 JP¥1,119.00 JP¥1,101.00 JP¥1,104.00 198 800
Dec 16, 2021 JP¥1,129.00 JP¥1,136.00 JP¥1,111.00 JP¥1,124.00 182 600
Dec 15, 2021 JP¥1,129.00 JP¥1,129.00 JP¥1,099.00 JP¥1,106.00 272 300
Dec 14, 2021 JP¥1,112.00 JP¥1,126.00 JP¥1,110.00 JP¥1,118.00 264 500
Dec 13, 2021 JP¥1,127.00 JP¥1,137.00 JP¥1,103.00 JP¥1,109.00 264 100
Dec 10, 2021 JP¥1,104.00 JP¥1,142.00 JP¥1,101.00 JP¥1,129.00 645 700
Dec 09, 2021 JP¥1,086.00 JP¥1,118.00 JP¥1,085.00 JP¥1,096.00 437 100
Dec 08, 2021 JP¥1,066.00 JP¥1,075.00 JP¥1,053.00 JP¥1,063.00 175 100
Dec 07, 2021 JP¥1,015.00 JP¥1,039.00 JP¥1,012.00 JP¥1,066.00 220 400
Dec 06, 2021 JP¥1,038.00 JP¥1,038.00 JP¥1,017.00 JP¥1,032.00 190 300
Dec 03, 2021 JP¥1,015.00 JP¥1,039.00 JP¥1,012.00 JP¥1,039.00 220 400
Dec 02, 2021 JP¥975.00 JP¥1,018.00 JP¥975.00 JP¥1,005.00 396 000
Dec 01, 2021 JP¥960.00 JP¥979.00 JP¥945.00 JP¥975.00 170 100
Nov 30, 2021 JP¥978.00 JP¥988.00 JP¥951.00 JP¥951.00 171 800
Nov 29, 2021 JP¥983.00 JP¥987.00 JP¥963.00 JP¥963.00 145 400
Nov 26, 2021 JP¥1,024.00 JP¥1,024.00 JP¥991.00 JP¥998.00 133 600
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