Shin-Etsu Polymer Co.,Ltd. (7970.T) JPX

Currency In JPY

7970.T Historical Return

If you invested ¥1000 in Shin-Etsu Polymer Co.,Ltd. (7970.T) 10 years ago, it would be worth ¥4,007.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,394.65, while ¥1000 invested 1 year ago would be worth ¥1,246.31. This corresponds to total returns of 300.72%, 139.47%, 24.63%, respectively, with annualized returns of 14.88%, 19.07%, 24.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7970.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,150	2,143	2,143	2,195	2,128	289,500
July 30, 2026	2,085	2,102	2,102	2,129	2,070	241,900
July 29, 2026	2,150	2,106	2,106	2,180	2,083	398,900
July 28, 2026	2,197	2,153	2,153	2,222	2,151	450,500
July 27, 2026	2,230	2,257	2,257	2,272	2,212	546,400
July 24, 2026	2,307	2,257	2,257	2,334	2,251	1.12M
July 23, 2026	2,515	2,477	2,477	2,522	2,460	501,000
July 22, 2026	2,485	2,488	2,488	2,514	2,462	265,300
July 21, 2026	2,449	2,445	2,445	2,470	2,394	277,700
July 17, 2026	2,421	2,388	2,388	2,440	2,341	191,500
July 16, 2026	2,487	2,468	2,468	2,488	2,457	133,300
July 15, 2026	2,479	2,516	2,516	2,525	2,465	169,800
July 14, 2026	2,450	2,449	2,449	2,464	2,406	133,400
July 13, 2026	2,466	2,466	2,466	2,503	2,453	150,100
July 10, 2026	2,423	2,442	2,442	2,470	2,412	123,000
July 09, 2026	2,393	2,391	2,391	2,409	2,377	125,800
July 08, 2026	2,410	2,364	2,364	2,439	2,364	149,700
July 07, 2026	2,484	2,436	2,436	2,497	2,423	157,600
July 06, 2026	2,525	2,482	2,482	2,531	2,425	205,300
July 03, 2026	2,441	2,500	2,500	2,504	2,406	152,200
July 02, 2026	2,485	2,471	2,471	2,503	2,441	296,400
July 01, 2026	2,445	2,540	2,540	2,547	2,445	257,800
June 30, 2026	2,422	2,401	2,401	2,426	2,380	168,400
June 29, 2026	2,435	2,405	2,405	2,446	2,367	192,200
June 26, 2026	2,366	2,422	2,422	2,431	2,351	224,700
June 25, 2026	2,343	2,372	2,372	2,377	2,318	104,400
June 24, 2026	2,270	2,294	2,294	2,301	2,260	95,600
June 23, 2026	2,350	2,295	2,295	2,350	2,285	96,900
June 22, 2026	2,338	2,348	2,348	2,360	2,330	81,300
June 19, 2026	2,330	2,324	2,324	2,353	2,311	97,000
June 18, 2026	2,329	2,320	2,320	2,348	2,317	100,700
June 17, 2026	2,295	2,313	2,313	2,319	2,285	81,900
June 16, 2026	2,355	2,295	2,295	2,355	2,290	112,400
June 15, 2026	2,321	2,333	2,333	2,369	2,321	110,300
June 12, 2026	2,233	2,271	2,271	2,272	2,230	136,500
June 11, 2026	2,172	2,197	2,197	2,223	2,140	104,500
June 10, 2026	2,205	2,199	2,199	2,225	2,171	127,600
June 09, 2026	2,240	2,230	2,230	2,253	2,198	129,700
June 08, 2026	2,248	2,222	2,222	2,263	2,195	202,900
June 05, 2026	2,350	2,345	2,345	2,357	2,303	107,400
June 04, 2026	2,377	2,363	2,363	2,391	2,337	167,000
June 03, 2026	2,304	2,384	2,384	2,419	2,299	260,200
June 02, 2026	2,272	2,291	2,291	2,302	2,229	158,700
June 01, 2026	2,273	2,312	2,312	2,321	2,260	158,900
May 29, 2026	2,270	2,271	2,271	2,300	2,268	135,100
May 28, 2026	2,252	2,257	2,257	2,258	2,208	154,900
May 27, 2026	2,279	2,234	2,234	2,293	2,204	166,700
May 26, 2026	2,269	2,264	2,264	2,287	2,242	74,000
May 25, 2026	2,254	2,254	2,254	2,285	2,225	186,200
May 22, 2026	2,259	2,241	2,241	2,270	2,229	91,100
May 21, 2026	2,211	2,234	2,234	2,256	2,204	90,700
May 20, 2026	2,178	2,181	2,181	2,190	2,132	151,100
May 19, 2026	2,265	2,200	2,200	2,265	2,172	152,500
May 18, 2026	2,293	2,249	2,249	2,298	2,227	168,100
May 15, 2026	2,349	2,298	2,298	2,353	2,265	145,200
May 14, 2026	2,280	2,313	2,313	2,344	2,266	180,600
May 13, 2026	2,240	2,269	2,269	2,276	2,223	115,400
May 12, 2026	2,270	2,246	2,246	2,285	2,222	160,200
May 11, 2026	2,253	2,238	2,238	2,271	2,232	240,700
May 08, 2026	2,200	2,233	2,233	2,233	2,185	137,800