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

2,382.00

+91(+3.97%)

Updated at June 03 03:21PM

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 ¥4,694.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,571.89, while ¥1000 invested 1 year ago would be worth ¥1,504.67. This corresponds to total returns of 369.45%, 157.19%, 50.47%, respectively, with annualized returns of 16.71%, 20.78%, 50.47%.

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
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
May 07, 2026	2,214	2,225	2,225	2,246	2,177	248,000
May 01, 2026	2,148	2,174	2,174	2,177	2,110	212,800
April 30, 2026	2,055	2,127	2,127	2,157	2,047	440,700
April 28, 2026	2,057	2,104	2,104	2,114	1,999	451,600
April 27, 2026	2,129	2,156	2,156	2,170	2,096	419,400
April 24, 2026	2,076	2,089	2,089	2,116	2,076	98,500
April 23, 2026	2,120	2,076	2,076	2,142	2,064	133,500
April 22, 2026	2,140	2,143	2,143	2,153	2,116	162,600
April 21, 2026	2,126	2,156	2,156	2,167	2,117	202,500
April 20, 2026	2,105	2,144	2,144	2,144	2,089	194,100
April 17, 2026	2,136	2,092	2,092	2,138	2,078	186,700
April 16, 2026	2,162	2,163	2,163	2,173	2,151	102,300
April 15, 2026	2,166	2,149	2,149	2,193	2,136	133,700
April 14, 2026	2,145	2,147	2,147	2,153	2,130	135,300
April 13, 2026	2,120	2,137	2,137	2,147	2,112	123,600
April 10, 2026	2,099	2,126	2,126	2,135	2,098	136,800
April 09, 2026	2,107	2,089	2,089	2,115	2,086	119,400
April 08, 2026	2,111	2,105	2,105	2,112	2,082	126,300
April 07, 2026	2,026	2,037	2,037	2,038	2,019	61,000
April 06, 2026	2,001	2,013	2,013	2,027	1,999	52,900
April 03, 2026	1,990	2,001	2,001	2,005	1,984	46,100
April 02, 2026	2,019	1,977	1,977	2,024	1,971	77,800
April 01, 2026	1,987	2,003	2,003	2,003	1,967	124,300
March 31, 2026	1,909	1,920	1,920	1,952	1,901	129,200
March 30, 2026	1,899	1,936	1,936	1,938	1,893	183,300
March 27, 2026	2,000	2,025	1,995	2,035	1,998	176,900
March 26, 2026	2,050	2,040	2,009.78	2,060	2,012	141,400
March 25, 2026	2,051	2,048	2,017.66	2,067	2,045	128,200
March 24, 2026	2,020	2,005	1,975.3	2,020	1,983	107,700
March 23, 2026	1,971	1,955	1,926.04	1,976	1,926	169,600
March 19, 2026	2,077	2,025	1,991.06	2,082	2,020	101,200
March 18, 2026	2,066	2,115	2,083.67	2,115	2,066	107,800
March 17, 2026	2,082	2,064	2,033.42	2,097	2,050	68,500
March 16, 2026	2,067	2,067	2,036.38	2,097	2,031	146,100
March 13, 2026	2,060	2,064	2,033.42	2,079	2,057	97,000
March 12, 2026	2,102	2,096	2,064.95	2,119	2,077	122,200
March 11, 2026	2,109	2,127	2,095.49	2,149	2,106	158,800
March 10, 2026	2,060	2,083	2,035.39	2,093	2,041	37,500
March 09, 2026	1,995	2,010	1,980.22	2,019	1,961	219,800
March 06, 2026	2,090	2,113	2,081.7	2,113	2,073	103,000
March 05, 2026	2,110	2,110	2,078.74	2,138	2,084	137,100
March 04, 2026	2,050	2,042	2,006.82	2,105	2,005	216,300