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
Jan 18, 2024 JP¥1,690.00 JP¥1,710.00 JP¥1,690.00 JP¥1,698.00 150 300
Jan 17, 2024 JP¥1,682.00 JP¥1,712.00 JP¥1,675.00 JP¥1,685.00 220 700
Jan 16, 2024 JP¥1,698.00 JP¥1,701.00 JP¥1,677.00 JP¥1,682.00 147 300
Jan 15, 2024 JP¥1,635.00 JP¥1,694.00 JP¥1,633.00 JP¥1,692.00 219 500
Jan 12, 2024 JP¥1,661.00 JP¥1,670.00 JP¥1,638.00 JP¥1,646.00 138 300
Jan 11, 2024 JP¥1,663.00 JP¥1,674.00 JP¥1,653.00 JP¥1,653.00 157 100
Jan 10, 2024 JP¥1,635.00 JP¥1,644.00 JP¥1,630.00 JP¥1,637.00 157 000
Jan 09, 2024 JP¥1,662.00 JP¥1,674.00 JP¥1,593.00 JP¥1,624.00 371 700
Jan 05, 2024 JP¥1,665.00 JP¥1,676.00 JP¥1,644.00 JP¥1,644.00 238 100
Jan 04, 2024 JP¥1,643.00 JP¥1,658.00 JP¥1,604.00 JP¥1,654.00 299 000
Dec 29, 2023 JP¥1,662.00 JP¥1,682.00 JP¥1,660.00 JP¥1,672.00 135 600
Dec 28, 2023 JP¥1,630.00 JP¥1,662.00 JP¥1,629.00 JP¥1,658.00 186 600
Dec 27, 2023 JP¥1,619.00 JP¥1,630.00 JP¥1,610.00 JP¥1,630.00 125 300
Dec 26, 2023 JP¥1,610.00 JP¥1,612.00 JP¥1,592.00 JP¥1,602.00 132 500
Dec 25, 2023 JP¥1,623.00 JP¥1,636.00 JP¥1,606.00 JP¥1,609.00 157 400
Dec 22, 2023 JP¥1,582.00 JP¥1,611.00 JP¥1,582.00 JP¥1,607.00 221 200
Dec 21, 2023 JP¥1,559.00 JP¥1,590.00 JP¥1,557.00 JP¥1,566.00 246 000
Dec 20, 2023 JP¥1,554.00 JP¥1,583.00 JP¥1,551.00 JP¥1,572.00 268 600
Dec 19, 2023 JP¥1,555.00 JP¥1,559.00 JP¥1,538.00 JP¥1,556.00 189 100
Dec 18, 2023 JP¥1,536.00 JP¥1,555.00 JP¥1,524.00 JP¥1,546.00 287 200
Dec 15, 2023 JP¥1,500.00 JP¥1,548.00 JP¥1,499.00 JP¥1,541.00 425 400
Dec 14, 2023 JP¥1,478.00 JP¥1,505.00 JP¥1,475.00 JP¥1,504.00 476 600
Dec 13, 2023 JP¥1,420.00 JP¥1,468.00 JP¥1,420.00 JP¥1,465.00 481 600
Dec 12, 2023 JP¥1,416.00 JP¥1,427.00 JP¥1,399.00 JP¥1,403.00 129 800
Dec 11, 2023 JP¥1,387.00 JP¥1,410.00 JP¥1,386.00 JP¥1,409.00 197 800
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