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
Sep 26, 2023 JP¥1,346.00 JP¥1,346.00 JP¥1,325.00 JP¥1,332.00 172 300
Sep 25, 2023 JP¥1,342.00 JP¥1,350.00 JP¥1,335.00 JP¥1,345.00 119 700
Sep 22, 2023 JP¥1,337.00 JP¥1,349.00 JP¥1,326.00 JP¥1,344.00 147 200
Sep 21, 2023 JP¥1,346.00 JP¥1,352.00 JP¥1,335.00 JP¥1,339.00 164 700
Sep 20, 2023 JP¥1,366.00 JP¥1,366.00 JP¥1,347.00 JP¥1,347.00 216 200
Sep 19, 2023 JP¥1,366.00 JP¥1,368.00 JP¥1,353.00 JP¥1,366.00 184 200
Sep 15, 2023 JP¥1,380.00 JP¥1,381.00 JP¥1,365.00 JP¥1,370.00 153 700
Sep 14, 2023 JP¥1,355.00 JP¥1,371.00 JP¥1,352.00 JP¥1,366.00 167 500
Sep 13, 2023 JP¥1,366.00 JP¥1,372.00 JP¥1,353.00 JP¥1,357.00 118 800
Sep 12, 2023 JP¥1,352.00 JP¥1,363.00 JP¥1,347.00 JP¥1,362.00 151 800
Sep 11, 2023 JP¥1,359.00 JP¥1,363.00 JP¥1,348.00 JP¥1,356.00 188 100
Sep 08, 2023 JP¥1,367.00 JP¥1,367.00 JP¥1,356.00 JP¥1,362.00 293 500
Sep 07, 2023 JP¥1,403.00 JP¥1,403.00 JP¥1,376.00 JP¥1,377.00 222 200
Sep 06, 2023 JP¥1,405.00 JP¥1,412.00 JP¥1,400.00 JP¥1,405.00 111 900
Sep 05, 2023 JP¥1,398.00 JP¥1,405.00 JP¥1,389.00 JP¥1,403.00 292 200
Sep 04, 2023 JP¥1,387.00 JP¥1,395.00 JP¥1,383.00 JP¥1,394.00 93 800
Sep 01, 2023 JP¥1,378.00 JP¥1,382.00 JP¥1,368.00 JP¥1,380.00 159 600
Aug 31, 2023 JP¥1,365.00 JP¥1,377.00 JP¥1,358.00 JP¥1,373.00 131 200
Aug 30, 2023 JP¥1,350.00 JP¥1,357.00 JP¥1,346.00 JP¥1,354.00 102 200
Aug 29, 2023 JP¥1,346.00 JP¥1,346.00 JP¥1,333.00 JP¥1,342.00 87 800
Aug 28, 2023 JP¥1,331.00 JP¥1,340.00 JP¥1,322.00 JP¥1,336.00 104 000
Aug 25, 2023 JP¥1,312.00 JP¥1,322.00 JP¥1,307.00 JP¥1,322.00 130 300
Aug 24, 2023 JP¥1,326.00 JP¥1,328.00 JP¥1,318.00 JP¥1,325.00 118 600
Aug 23, 2023 JP¥1,315.00 JP¥1,327.00 JP¥1,312.00 JP¥1,326.00 85 700
Aug 22, 2023 JP¥1,314.00 JP¥1,319.00 JP¥1,309.00 JP¥1,318.00 78 700
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