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
Jul 13, 2023 JP¥1,439.00 JP¥1,444.00 JP¥1,421.00 JP¥1,438.00 100 000
Jul 12, 2023 JP¥1,450.00 JP¥1,450.00 JP¥1,421.00 JP¥1,423.00 220 800
Jul 11, 2023 JP¥1,469.00 JP¥1,469.00 JP¥1,451.00 JP¥1,455.00 124 600
Jul 10, 2023 JP¥1,474.00 JP¥1,474.00 JP¥1,454.00 JP¥1,455.00 133 300
Jul 07, 2023 JP¥1,492.00 JP¥1,492.00 JP¥1,460.00 JP¥1,460.00 195 100
Jul 06, 2023 JP¥1,526.00 JP¥1,526.00 JP¥1,481.00 JP¥1,500.00 173 400
Jul 05, 2023 JP¥1,556.00 JP¥1,558.00 JP¥1,538.00 JP¥1,538.00 142 800
Jul 04, 2023 JP¥1,564.00 JP¥1,569.00 JP¥1,549.00 JP¥1,553.00 144 300
Jul 03, 2023 JP¥1,528.00 JP¥1,568.00 JP¥1,528.00 JP¥1,562.00 299 000
Jun 30, 2023 JP¥1,520.00 JP¥1,527.00 JP¥1,499.00 JP¥1,520.00 166 200
Jun 29, 2023 JP¥1,510.00 JP¥1,531.00 JP¥1,506.00 JP¥1,516.00 233 600
Jun 28, 2023 JP¥1,470.00 JP¥1,511.00 JP¥1,470.00 JP¥1,498.00 296 500
Jun 27, 2023 JP¥1,456.00 JP¥1,459.00 JP¥1,444.00 JP¥1,457.00 192 400
Jun 26, 2023 JP¥1,436.00 JP¥1,468.00 JP¥1,434.00 JP¥1,455.00 226 200
Jun 23, 2023 JP¥1,440.00 JP¥1,448.00 JP¥1,423.00 JP¥1,436.00 215 000
Jun 22, 2023 JP¥1,436.00 JP¥1,441.00 JP¥1,428.00 JP¥1,434.00 175 100
Jun 21, 2023 JP¥1,438.00 JP¥1,451.00 JP¥1,433.00 JP¥1,445.00 171 700
Jun 20, 2023 JP¥1,428.00 JP¥1,455.00 JP¥1,428.00 JP¥1,444.00 184 400
Jun 19, 2023 JP¥1,437.00 JP¥1,447.00 JP¥1,423.00 JP¥1,430.00 143 600
Jun 16, 2023 JP¥1,431.00 JP¥1,438.00 JP¥1,418.00 JP¥1,435.00 253 500
Jun 15, 2023 JP¥1,441.00 JP¥1,453.00 JP¥1,434.00 JP¥1,441.00 306 300
Jun 14, 2023 JP¥1,457.00 JP¥1,458.00 JP¥1,432.00 JP¥1,433.00 199 400
Jun 13, 2023 JP¥1,430.00 JP¥1,446.00 JP¥1,426.00 JP¥1,439.00 204 200
Jun 12, 2023 JP¥1,404.00 JP¥1,435.00 JP¥1,395.00 JP¥1,419.00 179 900
Jun 09, 2023 JP¥1,409.00 JP¥1,411.00 JP¥1,393.00 JP¥1,398.00 169 700
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