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
Aug 21, 2023 JP¥1,310.00 JP¥1,317.00 JP¥1,307.00 JP¥1,309.00 71 200
Aug 18, 2023 JP¥1,312.00 JP¥1,319.00 JP¥1,308.00 JP¥1,311.00 282 900
Aug 17, 2023 JP¥1,325.00 JP¥1,327.00 JP¥1,302.00 JP¥1,322.00 130 000
Aug 16, 2023 JP¥1,337.00 JP¥1,338.00 JP¥1,326.00 JP¥1,327.00 279 100
Aug 15, 2023 JP¥1,352.00 JP¥1,354.00 JP¥1,343.00 JP¥1,347.00 96 900
Aug 14, 2023 JP¥1,368.00 JP¥1,368.00 JP¥1,343.00 JP¥1,346.00 121 600
Aug 10, 2023 JP¥1,350.00 JP¥1,376.00 JP¥1,340.00 JP¥1,376.00 143 700
Aug 09, 2023 JP¥1,364.00 JP¥1,368.00 JP¥1,353.00 JP¥1,359.00 134 200
Aug 08, 2023 JP¥1,376.00 JP¥1,380.00 JP¥1,363.00 JP¥1,363.00 95 200
Aug 07, 2023 JP¥1,359.00 JP¥1,380.00 JP¥1,358.00 JP¥1,378.00 131 100
Aug 04, 2023 JP¥1,365.00 JP¥1,381.00 JP¥1,357.00 JP¥1,366.00 128 800
Aug 03, 2023 JP¥1,392.00 JP¥1,394.00 JP¥1,368.00 JP¥1,369.00 211 900
Aug 02, 2023 JP¥1,415.00 JP¥1,420.00 JP¥1,400.00 JP¥1,402.00 127 400
Aug 01, 2023 JP¥1,414.00 JP¥1,427.00 JP¥1,407.00 JP¥1,427.00 148 600
Jul 31, 2023 JP¥1,423.00 JP¥1,423.00 JP¥1,401.00 JP¥1,410.00 235 700
Jul 28, 2023 JP¥1,399.00 JP¥1,413.00 JP¥1,387.00 JP¥1,409.00 389 300
Jul 27, 2023 JP¥1,411.00 JP¥1,428.00 JP¥1,395.00 JP¥1,399.00 580 500
Jul 26, 2023 JP¥1,436.00 JP¥1,437.00 JP¥1,413.00 JP¥1,431.00 385 300
Jul 25, 2023 JP¥1,435.00 JP¥1,442.00 JP¥1,429.00 JP¥1,437.00 209 200
Jul 24, 2023 JP¥1,437.00 JP¥1,437.00 JP¥1,428.00 JP¥1,430.00 133 400
Jul 21, 2023 JP¥1,435.00 JP¥1,435.00 JP¥1,421.00 JP¥1,426.00 165 500
Jul 20, 2023 JP¥1,473.00 JP¥1,473.00 JP¥1,444.00 JP¥1,444.00 135 900
Jul 19, 2023 JP¥1,468.00 JP¥1,484.00 JP¥1,465.00 JP¥1,473.00 172 800
Jul 18, 2023 JP¥1,440.00 JP¥1,455.00 JP¥1,434.00 JP¥1,452.00 93 200
Jul 14, 2023 JP¥1,450.00 JP¥1,452.00 JP¥1,421.00 JP¥1,434.00 403 000
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