Shin-Etsu Polymer Co.,Ltd. - 7970.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,138	2,147	2,147	2,148	2,125	97,100
February 19, 2026	2,129	2,162	2,162	2,164	2,121	77,700
February 18, 2026	2,105	2,125	2,125	2,133	2,095	100,500
February 17, 2026	2,089	2,089	2,089	2,102	2,076	102,000
February 16, 2026	2,075	2,105	2,105	2,111	2,065	138,800
February 13, 2026	2,115	2,075	2,075	2,130	2,068	119,500
February 12, 2026	2,110	2,138	2,138	2,143	2,104	183,800
February 10, 2026	2,100	2,103	2,103	2,111	2,089	114,200
February 09, 2026	2,080	2,087	2,087	2,099	2,056	138,300
February 06, 2026	2,031	2,048	2,048	2,055	2,005	102,100
February 05, 2026	2,062	2,034	2,034	2,064	2,034	100,600
February 04, 2026	2,035	2,035	2,035	2,056	2,022	186,100
February 03, 2026	2,020	2,033	2,033	2,035	2,007	122,500
February 02, 2026	2,008	1,991	1,991	2,043	1,986	210,800
January 30, 2026	2,005	2,017	2,017	2,025	1,985	177,000
January 29, 2026	1,979	2,008	2,008	2,043	1,961	241,100
January 28, 2026	2,021	1,986	1,986	2,036	1,986	303,200
January 27, 2026	2,010	2,063	2,063	2,079	2,000	458,400
January 26, 2026	2,124	2,095	2,095	2,134	2,092	304,500
January 23, 2026	2,151	2,143	2,143	2,165	2,143	102,200
January 22, 2026	2,146	2,156	2,156	2,173	2,123	145,100
January 21, 2026	2,073	2,108	2,108	2,115	2,071	125,500
January 20, 2026	2,121	2,106	2,106	2,130	2,106	110,500
January 19, 2026	2,140	2,141	2,141	2,150	2,099	109,500
January 16, 2026	2,100	2,140	2,140	2,141	2,093	130,600
January 15, 2026	2,086	2,109	2,109	2,118	2,084	143,100
January 14, 2026	2,089	2,100	2,100	2,109	2,087	150,300
January 13, 2026	2,093	2,082	2,082	2,094	2,060	192,100
January 09, 2026	2,068	2,047	2,047	2,074	2,046	91,000
January 08, 2026	2,075	2,051	2,051	2,090	2,051	139,400
January 07, 2026	2,056	2,085	2,085	2,109	2,048	176,900
January 06, 2026	2,016	2,056	2,056	2,062	2,012	139,200
January 05, 2026	2,014	2,002	2,002	2,019	1,996	83,400
December 30, 2025	2,008	2,002	2,002	2,012	1,990	79,700
December 29, 2025	1,988	2,008	2,008	2,009	1,981	84,100
December 26, 2025	1,996	1,988	1,988	2,001	1,975	72,000
December 25, 2025	1,993	1,992	1,992	1,999	1,984	39,100
December 24, 2025	2,000	1,991	1,991	2,009	1,980	63,900
December 23, 2025	2,004	2,004	2,004	2,014	1,996	52,900
December 22, 2025	1,970	2,004	2,004	2,012	1,970	116,000
December 19, 2025	1,946	1,960	1,960	1,964	1,942	93,400
December 18, 2025	1,948	1,945	1,945	1,956	1,930	75,800
December 17, 2025	1,955	1,949	1,949	1,955	1,926	72,800
December 16, 2025	1,999	1,947	1,947	2,009	1,942	101,700
December 15, 2025	1,981	1,994	1,994	1,999	1,972	88,900
December 12, 2025	1,970	1,981	1,981	1,981	1,964	92,700
December 11, 2025	1,969	1,949	1,949	1,980	1,941	139,300
December 10, 2025	1,961	1,945	1,945	1,974	1,938	109,300
December 09, 2025	1,943	1,955	1,955	1,960	1,938	96,100
December 08, 2025	1,915	1,956	1,956	1,957	1,915	114,200
December 05, 2025	1,922	1,909	1,909	1,937	1,905	72,900
December 04, 2025	1,910	1,946	1,946	1,949	1,904	111,100
December 03, 2025	1,930	1,905	1,905	1,931	1,905	98,600
December 02, 2025	1,955	1,929	1,929	1,959	1,924	111,300
December 01, 2025	1,945	1,943	1,943	1,961	1,937	113,300
November 28, 2025	1,969	1,939	1,939	1,969	1,929	147,400
November 27, 2025	1,930	1,950	1,950	1,964	1,930	251,100
November 26, 2025	1,908	1,910	1,910	1,920	1,898	119,400
November 25, 2025	1,930	1,885	1,885	1,932	1,885	141,000
November 21, 2025	1,870	1,926	1,926	1,926	1,870	192,100

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