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 26, 2024 JP¥1,616.00 JP¥1,629.00 JP¥1,594.00 JP¥1,607.00 173 700
Feb 22, 2024 JP¥1,607.00 JP¥1,615.00 JP¥1,597.00 JP¥1,606.00 142 400
Feb 21, 2024 JP¥1,588.00 JP¥1,592.00 JP¥1,579.00 JP¥1,588.00 127 300
Feb 20, 2024 JP¥1,620.00 JP¥1,625.00 JP¥1,595.00 JP¥1,595.00 203 400
Feb 19, 2024 JP¥1,591.00 JP¥1,626.00 JP¥1,578.00 JP¥1,619.00 218 900
Feb 16, 2024 JP¥1,607.00 JP¥1,613.00 JP¥1,583.00 JP¥1,602.00 163 300
Feb 15, 2024 JP¥1,625.00 JP¥1,632.00 JP¥1,589.00 JP¥1,600.00 165 700
Feb 14, 2024 JP¥1,615.00 JP¥1,630.00 JP¥1,609.00 JP¥1,622.00 200 300
Feb 13, 2024 JP¥1,622.00 JP¥1,638.00 JP¥1,615.00 JP¥1,630.00 158 600
Feb 09, 2024 JP¥1,615.00 JP¥1,624.00 JP¥1,607.00 JP¥1,610.00 110 000
Feb 08, 2024 JP¥1,615.00 JP¥1,624.00 JP¥1,587.00 JP¥1,616.00 154 400
Feb 07, 2024 JP¥1,598.00 JP¥1,615.00 JP¥1,595.00 JP¥1,610.00 154 300
Feb 06, 2024 JP¥1,640.00 JP¥1,642.00 JP¥1,611.00 JP¥1,612.00 144 000
Feb 05, 2024 JP¥1,675.00 JP¥1,679.00 JP¥1,642.00 JP¥1,650.00 162 400
Feb 02, 2024 JP¥1,655.00 JP¥1,668.00 JP¥1,651.00 JP¥1,660.00 165 500
Feb 01, 2024 JP¥1,626.00 JP¥1,668.00 JP¥1,626.00 JP¥1,654.00 235 200
Jan 31, 2024 JP¥1,620.00 JP¥1,634.00 JP¥1,608.00 JP¥1,634.00 218 900
Jan 30, 2024 JP¥1,611.00 JP¥1,671.00 JP¥1,611.00 JP¥1,647.00 366 400
Jan 29, 2024 JP¥1,615.00 JP¥1,633.00 JP¥1,582.00 JP¥1,611.00 530 300
Jan 26, 2024 JP¥1,616.00 JP¥1,706.00 JP¥1,616.00 JP¥1,650.00 1 271 200
Jan 25, 2024 JP¥1,720.00 JP¥1,764.00 JP¥1,719.00 JP¥1,757.00 460 000
Jan 24, 2024 JP¥1,763.00 JP¥1,775.00 JP¥1,732.00 JP¥1,747.00 327 500
Jan 23, 2024 JP¥1,853.00 JP¥1,882.00 JP¥1,785.00 JP¥1,787.00 845 300
Jan 22, 2024 JP¥1,752.00 JP¥1,799.00 JP¥1,748.00 JP¥1,799.00 385 600
Jan 19, 2024 JP¥1,712.00 JP¥1,740.00 JP¥1,711.00 JP¥1,735.00 212 000
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