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
Nov 01, 2023 JP¥1,365.00 JP¥1,376.00 JP¥1,346.00 JP¥1,347.00 278 700
Oct 31, 2023 JP¥1,338.00 JP¥1,358.00 JP¥1,329.00 JP¥1,356.00 291 800
Oct 30, 2023 JP¥1,327.00 JP¥1,352.00 JP¥1,323.00 JP¥1,352.00 441 600
Oct 27, 2023 JP¥1,319.00 JP¥1,358.00 JP¥1,309.00 JP¥1,357.00 777 100
Oct 26, 2023 JP¥1,283.00 JP¥1,290.00 JP¥1,255.00 JP¥1,259.00 335 400
Oct 25, 2023 JP¥1,320.00 JP¥1,320.00 JP¥1,292.00 JP¥1,299.00 185 400
Oct 24, 2023 JP¥1,316.00 JP¥1,316.00 JP¥1,280.00 JP¥1,310.00 205 800
Oct 23, 2023 JP¥1,316.00 JP¥1,316.00 JP¥1,300.00 JP¥1,305.00 150 600
Oct 20, 2023 JP¥1,312.00 JP¥1,328.00 JP¥1,307.00 JP¥1,317.00 85 400
Oct 19, 2023 JP¥1,329.00 JP¥1,329.00 JP¥1,310.00 JP¥1,316.00 94 000
Oct 18, 2023 JP¥1,341.00 JP¥1,344.00 JP¥1,329.00 JP¥1,338.00 89 300
Oct 17, 2023 JP¥1,330.00 JP¥1,354.00 JP¥1,330.00 JP¥1,335.00 113 800
Oct 16, 2023 JP¥1,322.00 JP¥1,336.00 JP¥1,315.00 JP¥1,326.00 119 800
Oct 13, 2023 JP¥1,350.00 JP¥1,359.00 JP¥1,340.00 JP¥1,347.00 155 100
Oct 12, 2023 JP¥1,334.00 JP¥1,365.00 JP¥1,327.00 JP¥1,365.00 208 500
Oct 11, 2023 JP¥1,334.00 JP¥1,334.00 JP¥1,316.00 JP¥1,326.00 142 200
Oct 10, 2023 JP¥1,320.00 JP¥1,346.00 JP¥1,316.00 JP¥1,344.00 239 000
Oct 06, 2023 JP¥1,300.00 JP¥1,307.00 JP¥1,294.00 JP¥1,303.00 112 700
Oct 05, 2023 JP¥1,277.00 JP¥1,309.00 JP¥1,277.00 JP¥1,308.00 140 500
Oct 04, 2023 JP¥1,290.00 JP¥1,292.00 JP¥1,266.00 JP¥1,273.00 204 300
Oct 03, 2023 JP¥1,325.00 JP¥1,327.00 JP¥1,307.00 JP¥1,307.00 136 300
Oct 02, 2023 JP¥1,343.00 JP¥1,357.00 JP¥1,332.00 JP¥1,334.00 150 500
Sep 29, 2023 JP¥1,334.00 JP¥1,344.00 JP¥1,329.00 JP¥1,338.00 92 000
Sep 28, 2023 JP¥1,340.00 JP¥1,340.00 JP¥1,315.00 JP¥1,327.00 151 000
Sep 27, 2023 JP¥1,331.00 JP¥1,354.00 JP¥1,327.00 JP¥1,354.00 140 600
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