Shin-Etsu Chemical (4063.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6200.00 | 6283.00 | 6024.00 | 6116.00 | -0.83% | 6,430,700 |
| 2026-08-06 | 6093.00 | 6234.00 | 6090.00 | 6167.00 | +0.06% | 6,777,500 |
| 2026-08-05 | 6004.00 | 6213.00 | 6004.00 | 6163.00 | +2.94% | 8,860,900 |
| 2026-08-04 | 5859.00 | 5992.00 | 5850.00 | 5987.00 | +2.43% | 6,864,900 |
| 2026-08-03 | 5900.00 | 5900.00 | 5674.00 | 5845.00 | +0.78% | 9,143,400 |
| 2026-07-31 | 5917.00 | 6042.00 | 5800.00 | 5800.00 | +0.76% | 18,785,700 |
| 2026-07-30 | 5712.00 | 5879.00 | 5696.00 | 5756.00 | +1.16% | 10,102,300 |
| 2026-07-29 | 5835.00 | 5945.00 | 5636.00 | 5690.00 | -3.10% | 12,006,700 |
| 2026-07-28 | 6000.00 | 6176.00 | 5846.00 | 5872.00 | -4.46% | 15,490,100 |
| 2026-07-27 | 6473.00 | 6520.00 | 6137.00 | 6146.00 | -8.30% | 14,869,000 |
| 2026-07-24 | 6833.00 | 6840.00 | 6603.00 | 6702.00 | -3.85% | 7,678,900 |
| 2026-07-23 | 7180.00 | 7219.00 | 6943.00 | 6970.00 | -1.48% | 8,507,400 |
| 2026-07-22 | 7233.00 | 7367.00 | 7072.00 | 7075.00 | -1.80% | 6,291,800 |
| 2026-07-21 | 7205.00 | 7230.00 | 7086.00 | 7205.00 | +0.67% | 5,261,900 |
| 2026-07-17 | 7210.00 | 7247.00 | 6984.00 | 7157.00 | -2.77% | 7,502,200 |
| 2026-07-16 | 7451.00 | 7502.00 | 7287.00 | 7361.00 | -4.28% | 5,529,200 |
| 2026-07-15 | 7582.00 | 7690.00 | 7482.00 | 7690.00 | +2.93% | 6,309,000 |
| 2026-07-14 | 7295.00 | 7502.00 | 7256.00 | 7471.00 | +1.78% | 5,958,400 |
| 2026-07-13 | 7390.00 | 7655.00 | 7309.00 | 7340.00 | +0.27% | 8,068,800 |
| 2026-07-10 | 7255.00 | 7403.00 | 7216.00 | 7320.00 | +4.42% | 8,345,700 |
| 2026-07-09 | 6900.00 | 7010.00 | 6890.00 | 7010.00 | +1.30% | 6,080,200 |
| 2026-07-08 | 7111.00 | 7128.00 | 6920.00 | 6920.00 | -3.32% | 6,562,800 |
| 2026-07-07 | 7377.00 | 7460.00 | 7115.00 | 7158.00 | -3.47% | 7,655,100 |
| 2026-07-06 | 7058.00 | 7420.00 | 7050.00 | 7415.00 | +6.57% | 11,929,500 |
| 2026-07-03 | 6874.00 | 6993.00 | 6789.00 | 6958.00 | -0.94% | 6,711,900 |
| 2026-07-02 | 7180.00 | 7195.00 | 6992.00 | 7024.00 | -3.24% | 7,304,400 |
| 2026-07-01 | 7081.00 | 7285.00 | 6975.00 | 7259.00 | +3.58% | 9,180,400 |
| 2026-06-30 | 7058.00 | 7058.00 | 6932.00 | 7008.00 | +0.95% | 5,376,100 |
| 2026-06-29 | 6893.00 | 6942.00 | 6733.00 | 6942.00 | +1.57% | 5,772,100 |
| 2026-06-26 | 7000.00 | 7055.00 | 6835.00 | 6835.00 | -4.41% | 8,927,500 |
| 2026-06-25 | 7234.00 | 7268.00 | 7074.00 | 7150.00 | +0.70% | 5,954,800 |
| 2026-06-24 | 7001.00 | 7153.00 | 6955.00 | 7100.00 | -2.75% | 6,914,900 |
| 2026-06-23 | 7277.00 | 7419.00 | 7216.00 | 7301.00 | -0.08% | 8,613,500 |
| 2026-06-22 | 7160.00 | 7377.00 | 7139.00 | 7307.00 | -0.04% | 7,060,600 |
| 2026-06-19 | 7500.00 | 7528.00 | 7294.00 | 7310.00 | -2.00% | 8,258,600 |
| 2026-06-18 | 7665.00 | 7736.00 | 7407.00 | 7459.00 | -1.19% | 6,479,100 |
| 2026-06-17 | 7447.00 | 7595.00 | 7372.00 | 7549.00 | +1.27% | 4,866,300 |
| 2026-06-16 | 7510.00 | 7589.00 | 7435.00 | 7454.00 | -1.45% | 5,285,700 |
| 2026-06-15 | 7484.00 | 7567.00 | 7393.00 | 7564.00 | +5.23% | 6,699,500 |
| 2026-06-12 | 7056.00 | 7218.00 | 7025.00 | 7188.00 | +4.81% | 9,888,800 |
| 2026-06-11 | 6500.00 | 6858.00 | 6473.00 | 6858.00 | +2.43% | 8,104,400 |
| 2026-06-10 | 6790.00 | 6830.00 | 6570.00 | 6695.00 | -2.06% | 7,626,000 |
| 2026-06-09 | 6963.00 | 6966.00 | 6743.00 | 6836.00 | -0.39% | 6,302,600 |
| 2026-06-08 | 6980.00 | 7056.00 | 6783.00 | 6863.00 | -6.63% | 7,427,500 |
| 2026-06-05 | 7491.00 | 7539.00 | 7233.00 | 7350.00 | -3.81% | 6,100,000 |
| 2026-06-04 | 7542.00 | 7730.00 | 7492.00 | 7641.00 | -2.11% | 6,730,800 |
| 2026-06-03 | 7623.00 | 7818.00 | 7526.00 | 7806.00 | +4.46% | 8,189,400 |
| 2026-06-02 | 7600.00 | 7600.00 | 7194.00 | 7473.00 | -4.11% | 8,746,700 |
| 2026-06-01 | 7700.00 | 7930.00 | 7660.00 | 7793.00 | +0.45% | 10,529,700 |
| 2026-05-29 | 7494.00 | 7904.00 | 7451.00 | 7758.00 | +5.64% | 15,831,800 |
| 2026-05-28 | 7385.00 | 7480.00 | 7233.00 | 7344.00 | -0.84% | 7,618,800 |
| 2026-05-27 | 7250.00 | 7572.00 | 7219.00 | 7406.00 | +5.47% | 11,120,800 |
| 2026-05-26 | 7122.00 | 7190.00 | 7009.00 | 7022.00 | -0.27% | 7,266,300 |
| 2026-05-25 | 7034.00 | 7194.00 | 6996.00 | 7041.00 | +0.10% | 7,333,900 |
| 2026-05-22 | 6900.00 | 7065.00 | 6834.00 | 7034.00 | +2.58% | 7,917,200 |
| 2026-05-21 | 6988.00 | 7014.00 | 6857.00 | 6857.00 | +0.18% | 6,503,700 |
| 2026-05-20 | 6942.00 | 6975.00 | 6766.00 | 6845.00 | -2.66% | 5,117,500 |
| 2026-05-19 | 7045.00 | 7071.00 | 6928.00 | 7032.00 | +0.27% | 5,504,100 |
| 2026-05-18 | 7074.00 | 7157.00 | 6945.00 | 7013.00 | -1.29% | 5,254,300 |
| 2026-05-15 | 7385.00 | 7464.00 | 7040.00 | 7105.00 | -4.96% | 7,528,300 |
| 2026-05-14 | 7382.00 | 7593.00 | 7363.00 | 7476.00 | +0.80% | 6,194,100 |
| 2026-05-13 | 7418.00 | 7466.00 | 7334.00 | 7417.00 | -1.37% | 6,777,500 |
| 2026-05-12 | 7584.00 | 7604.00 | 7455.00 | 7520.00 | -0.71% | 5,350,500 |
| 2026-05-11 | 7557.00 | 7668.00 | 7509.00 | 7574.00 | +1.26% | 8,717,000 |
| 2026-05-08 | 7651.00 | 7653.00 | 7451.00 | 7480.00 | -3.00% | 10,411,800 |
| 2026-05-07 | 7601.00 | 7883.00 | 7509.00 | 7711.00 | +8.54% | 16,438,600 |
| 2026-05-01 | 7115.00 | 7285.00 | 7054.00 | 7104.00 | -1.96% | 8,745,000 |
| 2026-04-30 | 7251.00 | 7351.00 | 7076.00 | 7246.00 | +2.33% | 17,278,400 |
| 2026-04-28 | 7049.00 | 7082.00 | 6940.00 | 7081.00 | +1.90% | 8,604,800 |
| 2026-04-27 | 6850.00 | 7018.00 | 6780.00 | 6949.00 | +2.67% | 8,365,900 |
| 2026-04-24 | 6804.00 | 6847.00 | 6722.00 | 6768.00 | +1.56% | 5,016,200 |
| 2026-04-23 | 6650.00 | 6784.00 | 6584.00 | 6664.00 | +0.33% | 5,907,500 |
| 2026-04-22 | 6710.00 | 6742.00 | 6634.00 | 6642.00 | -1.35% | 6,503,000 |
| 2026-04-21 | 6783.00 | 6912.00 | 6733.00 | 6733.00 | -0.59% | 8,190,200 |
| 2026-04-20 | 6847.00 | 6886.00 | 6730.00 | 6773.00 | -1.94% | 9,389,000 |
| 2026-04-17 | 6830.00 | 6996.00 | 6772.00 | 6907.00 | -0.04% | 8,437,800 |
| 2026-04-16 | 6750.00 | 6944.00 | 6654.00 | 6910.00 | +1.48% | 8,265,500 |
| 2026-04-15 | 6750.00 | 6863.00 | 6725.00 | 6809.00 | +1.70% | 10,556,400 |
| 2026-04-14 | 6696.00 | 6696.00 | 6573.00 | 6695.00 | +0.50% | 6,472,300 |
| 2026-04-13 | 6600.00 | 6694.00 | 6552.00 | 6662.00 | +1.62% | 8,241,400 |
| 2026-04-10 | 6558.00 | 6614.00 | 6490.00 | 6556.00 | +0.77% | 6,428,200 |
| 2026-04-09 | 6485.00 | 6558.00 | 6422.00 | 6506.00 | +0.56% | 9,355,900 |
| 2026-04-08 | 6674.00 | 6733.00 | 6383.00 | 6470.00 | -1.58% | 18,412,500 |
| 2026-04-07 | 6571.00 | 6652.00 | 6551.00 | 6574.00 | +0.78% | 4,807,800 |
| 2026-04-06 | 6466.00 | 6613.00 | 6438.00 | 6523.00 | +1.13% | 5,253,100 |
| 2026-04-03 | 6437.00 | 6471.00 | 6390.00 | 6450.00 | +0.59% | 4,405,400 |
| 2026-04-02 | 6508.00 | 6545.00 | 6316.00 | 6412.00 | -1.43% | 7,241,600 |
| 2026-04-01 | 6459.00 | 6505.00 | 6313.00 | 6505.00 | +3.93% | 9,274,100 |
| 2026-03-31 | 6176.00 | 6390.00 | 6157.00 | 6259.00 | +0.68% | 12,978,800 |
| 2026-03-30 | 5934.00 | 6219.00 | 5902.00 | 6217.00 | +1.25% | 11,289,900 |
| 2026-03-27 | 6200.00 | 6245.00 | 6125.00 | 6140.00 | -2.40% | 10,144,400 |
| 2026-03-26 | 6340.00 | 6384.00 | 6217.00 | 6291.00 | -0.05% | 7,075,700 |
| 2026-03-25 | 6347.00 | 6404.00 | 6217.00 | 6294.00 | +3.86% | 8,538,900 |
| 2026-03-24 | 6273.00 | 6297.00 | 6015.00 | 6060.00 | -0.21% | 8,234,900 |
| 2026-03-23 | 5991.00 | 6116.00 | 5840.00 | 6073.00 | -4.71% | 17,076,600 |
| 2026-03-19 | 6563.00 | 6641.00 | 6373.00 | 6373.00 | -5.16% | 10,998,400 |
| 2026-03-18 | 6531.00 | 6740.00 | 6504.00 | 6720.00 | +4.46% | 8,883,400 |
| 2026-03-17 | 6624.00 | 6675.00 | 6426.00 | 6433.00 | -1.11% | 8,067,900 |
| 2026-03-16 | 6553.00 | 6570.00 | 6451.00 | 6505.00 | -0.40% | 9,079,200 |
| 2026-03-13 | 6301.00 | 6533.00 | 6273.00 | 6531.00 | +2.03% | 13,581,100 |
| 2026-03-12 | 6150.00 | 6418.00 | 6127.00 | 6401.00 | +4.08% | 12,674,600 |
| 2026-03-11 | 6185.00 | 6274.00 | 6122.00 | 6150.00 | +0.85% | 6,628,700 |
| 2026-03-10 | 6018.00 | 6167.00 | 5985.00 | 6098.00 | +2.14% | 11,025,600 |
| 2026-03-09 | 5898.00 | 5989.00 | 5816.00 | 5970.00 | -4.43% | 13,096,700 |
| 2026-03-06 | 6126.00 | 6288.00 | 6055.00 | 6247.00 | +0.34% | 8,743,300 |
| 2026-03-05 | 6034.00 | 6426.00 | 6010.00 | 6226.00 | +4.92% | 15,628,900 |
| 2026-03-04 | 6000.00 | 6116.00 | 5860.00 | 5934.00 | -2.99% | 9,919,800 |
| 2026-03-03 | 6223.00 | 6319.00 | 6070.00 | 6117.00 | -3.26% | 9,427,300 |
| 2026-03-02 | 6140.00 | 6323.00 | 6073.00 | 6323.00 | +2.51% | 9,560,500 |
| 2026-02-27 | 6003.00 | 6187.00 | 5985.00 | 6168.00 | +3.18% | 10,708,600 |
| 2026-02-26 | 5981.00 | 6038.00 | 5938.00 | 5978.00 | +0.74% | 6,815,000 |
| 2026-02-25 | 6006.00 | 6019.00 | 5854.00 | 5934.00 | +0.07% | 9,617,100 |
| 2026-02-24 | 5665.00 | 5970.00 | 5632.00 | 5930.00 | +3.13% | 9,451,300 |
| 2026-02-20 | 5680.00 | 5769.00 | 5627.00 | 5750.00 | +0.09% | 5,914,500 |
| 2026-02-19 | 5640.00 | 5752.00 | 5620.00 | 5745.00 | +3.46% | 7,383,800 |
| 2026-02-18 | 5470.00 | 5586.00 | 5458.00 | 5553.00 | +2.40% | 5,051,300 |
| 2026-02-17 | 5497.00 | 5502.00 | 5373.00 | 5423.00 | -3.47% | 6,809,300 |
| 2026-02-16 | 5526.00 | 5618.00 | 5475.00 | 5618.00 | +2.16% | 6,536,400 |
| 2026-02-13 | 5721.00 | 5723.00 | 5493.00 | 5499.00 | -4.22% | 14,912,500 |
| 2026-02-12 | 5400.00 | 5741.00 | 5383.00 | 5741.00 | +5.36% | 29,186,300 |
| 2026-02-10 | 5354.00 | 5483.00 | 5350.00 | 5449.00 | +3.34% | 9,816,800 |
| 2026-02-09 | 5217.00 | 5311.00 | 5191.00 | 5273.00 | +3.31% | 14,982,300 |
| 2026-02-06 | 5122.00 | 5159.00 | 5083.00 | 5104.00 | -1.45% | 8,063,500 |
| 2026-02-05 | 5222.00 | 5309.00 | 5179.00 | 5179.00 | -0.77% | 12,929,100 |
| 2026-02-04 | 5130.00 | 5279.00 | 5109.00 | 5219.00 | +1.68% | 13,929,000 |
| 2026-02-03 | 5195.00 | 5195.00 | 5102.00 | 5133.00 | +0.12% | 7,707,400 |
| 2026-02-02 | 5222.00 | 5266.00 | 5063.00 | 5127.00 | -0.04% | 9,389,600 |
| 2026-01-30 | 4994.00 | 5129.00 | 4954.00 | 5129.00 | +4.50% | 11,111,900 |
| 2026-01-29 | 4865.00 | 4978.00 | 4812.00 | 4908.00 | +0.88% | 16,997,000 |
| 2026-01-28 | 4978.00 | 5055.00 | 4852.00 | 4865.00 | -11.16% | 29,925,500 |
| 2026-01-27 | 5426.00 | 5486.00 | 5293.00 | 5476.00 | +0.50% | 7,533,400 |
| 2026-01-26 | 5471.00 | 5479.00 | 5362.00 | 5449.00 | -3.23% | 8,000,300 |
| 2026-01-23 | 5690.00 | 5691.00 | 5595.00 | 5631.00 | -0.35% | 3,403,500 |
| 2026-01-22 | 5545.00 | 5704.00 | 5535.00 | 5651.00 | +2.95% | 6,519,700 |
| 2026-01-21 | 5435.00 | 5583.00 | 5434.00 | 5489.00 | -1.01% | 5,952,400 |
| 2026-01-20 | 5600.00 | 5645.00 | 5545.00 | 5545.00 | -2.72% | 5,347,800 |
| 2026-01-19 | 5600.00 | 5707.00 | 5545.00 | 5700.00 | +0.18% | 5,877,400 |
| 2026-01-16 | 5655.00 | 5717.00 | 5613.00 | 5690.00 | +0.62% | 7,117,000 |
| 2026-01-15 | 5526.00 | 5798.00 | 5521.00 | 5655.00 | +1.86% | 11,432,600 |
| 2026-01-14 | 5458.00 | 5590.00 | 5425.00 | 5552.00 | +1.98% | 9,388,400 |
| 2026-01-13 | 5326.00 | 5460.00 | 5292.00 | 5444.00 | +6.45% | 11,485,200 |
| 2026-01-09 | 5135.00 | 5183.00 | 5088.00 | 5114.00 | +1.57% | 7,061,700 |
| 2026-01-08 | 5103.00 | 5123.00 | 5014.00 | 5035.00 | -3.99% | 9,244,300 |
| 2026-01-07 | 5244.00 | 5280.00 | 5170.00 | 5244.00 | +0.34% | 8,190,700 |
| 2026-01-06 | 5035.00 | 5233.00 | 5035.00 | 5226.00 | +5.70% | 11,480,400 |
| 2026-01-05 | 4976.00 | 5019.00 | 4934.00 | 4944.00 | +1.46% | 5,803,300 |
| 2025-12-30 | 4851.00 | 4890.00 | 4830.00 | 4873.00 | -0.73% | 4,423,800 |
| 2025-12-29 | 4896.00 | 4944.00 | 4883.00 | 4909.00 | +0.31% | 3,118,500 |
| 2025-12-26 | 4944.00 | 4953.00 | 4881.00 | 4894.00 | -0.97% | 2,891,400 |
| 2025-12-25 | 4921.00 | 4942.00 | 4899.00 | 4942.00 | +0.73% | 1,750,100 |
| 2025-12-24 | 4920.00 | 4953.00 | 4895.00 | 4906.00 | +0.29% | 2,918,300 |
| 2025-12-23 | 4870.00 | 4912.00 | 4862.00 | 4892.00 | +0.93% | 3,699,200 |
| 2025-12-22 | 4819.00 | 4872.00 | 4787.00 | 4847.00 | +1.23% | 3,477,800 |
| 2025-12-19 | 4823.00 | 4830.00 | 4784.00 | 4788.00 | +0.00% | 5,857,500 |
| 2025-12-18 | 4788.00 | 4793.00 | 4719.00 | 4788.00 | +0.40% | 4,358,500 |
| 2025-12-17 | 4797.00 | 4812.00 | 4769.00 | 4769.00 | -0.10% | 4,184,700 |
| 2025-12-16 | 4839.00 | 4864.00 | 4761.00 | 4774.00 | -4.12% | 6,434,500 |
| 2025-12-15 | 4837.00 | 4994.00 | 4809.00 | 4979.00 | +2.96% | 10,419,200 |
| 2025-12-12 | 4705.00 | 4842.00 | 4696.00 | 4836.00 | +4.90% | 8,596,200 |
| 2025-12-11 | 4823.00 | 4830.00 | 4610.00 | 4610.00 | -3.94% | 7,171,700 |
| 2025-12-10 | 4800.00 | 4855.00 | 4785.00 | 4799.00 | +0.25% | 4,098,800 |
| 2025-12-09 | 4781.00 | 4838.00 | 4733.00 | 4787.00 | -0.48% | 5,119,000 |
| 2025-12-08 | 4785.00 | 4825.00 | 4777.00 | 4810.00 | +0.04% | 3,420,900 |
| 2025-12-05 | 4765.00 | 4859.00 | 4764.00 | 4808.00 | -1.23% | 6,101,400 |
| 2025-12-04 | 4696.00 | 4868.00 | 4693.00 | 4868.00 | +3.93% | 7,644,700 |
| 2025-12-03 | 4703.00 | 4740.00 | 4633.00 | 4684.00 | -0.89% | 5,912,800 |
| 2025-12-02 | 4657.00 | 4747.00 | 4656.00 | 4726.00 | +1.50% | 5,435,700 |
| 2025-12-01 | 4691.00 | 4717.00 | 4641.00 | 4656.00 | -0.98% | 4,659,300 |
| 2025-11-28 | 4643.00 | 4702.00 | 4631.00 | 4702.00 | +1.25% | 3,904,300 |
| 2025-11-27 | 4639.00 | 4658.00 | 4617.00 | 4644.00 | +0.58% | 4,149,100 |
| 2025-11-26 | 4560.00 | 4642.00 | 4530.00 | 4617.00 | +2.83% | 6,270,200 |
| 2025-11-25 | 4542.00 | 4553.00 | 4472.00 | 4490.00 | -0.22% | 6,746,300 |
| 2025-11-21 | 4368.00 | 4515.00 | 4366.00 | 4500.00 | +1.49% | 11,423,400 |
| 2025-11-20 | 4455.00 | 4491.00 | 4421.00 | 4434.00 | +0.07% | 5,805,400 |
| 2025-11-19 | 4492.00 | 4494.00 | 4431.00 | 4431.00 | -1.09% | 6,352,500 |
| 2025-11-18 | 4570.00 | 4585.00 | 4480.00 | 4480.00 | -3.24% | 8,063,900 |
| 2025-11-17 | 4618.00 | 4653.00 | 4608.00 | 4630.00 | -0.24% | 3,738,800 |
| 2025-11-14 | 4639.00 | 4665.00 | 4608.00 | 4641.00 | -0.04% | 5,357,000 |
| 2025-11-13 | 4643.00 | 4661.00 | 4617.00 | 4643.00 | +1.00% | 4,282,000 |
| 2025-11-12 | 4600.00 | 4638.00 | 4566.00 | 4597.00 | +0.68% | 6,632,000 |
| 2025-11-11 | 4574.00 | 4588.00 | 4551.00 | 4566.00 | +0.33% | 4,076,400 |
| 2025-11-10 | 4571.00 | 4573.00 | 4521.00 | 4551.00 | +0.49% | 3,727,400 |
| 2025-11-07 | 4505.00 | 4540.00 | 4493.00 | 4529.00 | +0.51% | 4,654,100 |
| 2025-11-06 | 4570.00 | 4581.00 | 4506.00 | 4506.00 | -1.25% | 6,657,900 |
| 2025-11-05 | 4605.00 | 4650.00 | 4528.00 | 4563.00 | -1.74% | 10,192,400 |
| 2025-11-04 | 4598.00 | 4658.00 | 4587.00 | 4644.00 | -0.24% | 7,709,000 |
| 2025-10-31 | 4668.00 | 4687.00 | 4606.00 | 4655.00 | +1.22% | 9,071,000 |
| 2025-10-30 | 4620.00 | 4633.00 | 4562.00 | 4599.00 | -0.65% | 8,644,800 |
| 2025-10-29 | 4673.00 | 4695.00 | 4623.00 | 4629.00 | -0.92% | 6,846,900 |
| 2025-10-28 | 4734.00 | 4764.00 | 4668.00 | 4672.00 | -1.12% | 8,112,400 |
| 2025-10-27 | 4835.00 | 4932.00 | 4725.00 | 4725.00 | -3.67% | 13,987,100 |
| 2025-10-24 | 4913.00 | 4929.00 | 4876.00 | 4905.00 | +0.10% | 4,930,500 |
| 2025-10-23 | 4897.00 | 4904.00 | 4836.00 | 4900.00 | -0.81% | 4,774,800 |
| 2025-10-22 | 4932.00 | 4961.00 | 4911.00 | 4940.00 | +0.35% | 4,705,800 |
| 2025-10-21 | 4905.00 | 4975.00 | 4896.00 | 4923.00 | +0.98% | 5,701,000 |
| 2025-10-20 | 4946.00 | 4946.00 | 4875.00 | 4875.00 | -0.45% | 5,571,100 |
| 2025-10-17 | 4920.00 | 4958.00 | 4879.00 | 4897.00 | -1.61% | 5,716,000 |
| 2025-10-16 | 5017.00 | 5029.00 | 4957.00 | 4977.00 | -0.34% | 5,169,400 |
| 2025-10-15 | 5045.00 | 5053.00 | 4972.00 | 4994.00 | -0.46% | 5,916,900 |
| 2025-10-14 | 4933.00 | 5089.00 | 4924.00 | 5017.00 | -0.06% | 10,273,900 |
| 2025-10-10 | 5140.00 | 5154.00 | 5009.00 | 5020.00 | -2.30% | 7,367,400 |
| 2025-10-09 | 5127.00 | 5152.00 | 5101.00 | 5138.00 | +0.94% | 5,507,900 |
| 2025-10-08 | 5179.00 | 5186.00 | 5090.00 | 5090.00 | -2.21% | 7,531,000 |
| 2025-10-07 | 5212.00 | 5263.00 | 5185.00 | 5205.00 | +0.39% | 8,526,000 |
| 2025-10-06 | 5258.00 | 5258.00 | 5115.00 | 5185.00 | +3.06% | 10,358,600 |
| 2025-10-03 | 4884.00 | 5046.00 | 4883.00 | 5031.00 | +3.22% | 10,548,800 |
| 2025-10-02 | 4860.00 | 4909.00 | 4824.00 | 4874.00 | +0.76% | 7,341,500 |
| 2025-10-01 | 4830.00 | 4864.00 | 4712.00 | 4837.00 | -0.33% | 7,225,900 |
| 2025-09-30 | 4826.00 | 4862.00 | 4770.00 | 4853.00 | +1.57% | 8,746,000 |
| 2025-09-29 | 4798.00 | 4808.00 | 4742.00 | 4778.00 | -0.50% | 6,575,700 |
| 2025-09-26 | 4758.00 | 4842.00 | 4748.00 | 4802.00 | +0.88% | 9,733,200 |
| 2025-09-25 | 4776.00 | 4779.00 | 4712.00 | 4760.00 | +0.49% | 7,823,800 |
| 2025-09-24 | 4667.00 | 4770.00 | 4656.00 | 4737.00 | +0.49% | 7,463,000 |
| 2025-09-22 | 4618.00 | 4736.00 | 4611.00 | 4714.00 | +1.77% | 7,109,000 |
| 2025-09-19 | 4660.00 | 4785.00 | 4590.00 | 4632.00 | +0.92% | 21,108,700 |
| 2025-09-18 | 4534.00 | 4604.00 | 4516.00 | 4590.00 | +0.99% | 5,574,600 |
| 2025-09-17 | 4528.00 | 4561.00 | 4512.00 | 4545.00 | +0.18% | 6,018,000 |
| 2025-09-16 | 4416.00 | 4539.00 | 4412.00 | 4537.00 | +2.74% | 10,258,000 |
| 2025-09-12 | 4451.00 | 4453.00 | 4408.00 | 4416.00 | +0.07% | 8,829,400 |
| 2025-09-11 | 4409.00 | 4432.00 | 4390.00 | 4413.00 | +0.09% | 7,300,300 |
| 2025-09-10 | 4400.00 | 4414.00 | 4378.00 | 4409.00 | -0.25% | 6,646,400 |
| 2025-09-09 | 4449.00 | 4467.00 | 4415.00 | 4420.00 | -0.38% | 4,528,100 |
| 2025-09-08 | 4448.00 | 4463.00 | 4419.00 | 4437.00 | +0.77% | 6,028,500 |
| 2025-09-05 | 4416.00 | 4431.00 | 4398.00 | 4403.00 | -0.41% | 7,827,900 |
| 2025-09-04 | 4438.00 | 4448.00 | 4408.00 | 4421.00 | -0.99% | 5,886,900 |
| 2025-09-03 | 4491.00 | 4515.00 | 4465.00 | 4465.00 | -1.17% | 7,239,700 |
| 2025-09-02 | 4545.00 | 4573.00 | 4518.00 | 4518.00 | -0.24% | 4,370,600 |
| 2025-09-01 | 4550.00 | 4559.00 | 4502.00 | 4529.00 | -0.61% | 4,515,200 |
| 2025-08-29 | 4595.00 | 4601.00 | 4557.00 | 4557.00 | -0.87% | 4,386,900 |
| 2025-08-28 | 4582.00 | 4611.00 | 4566.00 | 4597.00 | +0.09% | 6,058,600 |
| 2025-08-27 | 4600.00 | 4614.00 | 4576.00 | 4593.00 | -0.65% | 4,692,100 |
| 2025-08-26 | 4590.00 | 4670.00 | 4581.00 | 4623.00 | -0.60% | 16,349,900 |
| 2025-08-25 | 4567.00 | 4657.00 | 4560.00 | 4651.00 | +3.15% | 7,715,500 |
| 2025-08-22 | 4545.00 | 4568.00 | 4490.00 | 4509.00 | -2.06% | 7,894,500 |
| 2025-08-21 | 4599.00 | 4640.00 | 4584.00 | 4604.00 | -0.50% | 4,778,500 |
| 2025-08-20 | 4588.00 | 4653.00 | 4578.00 | 4627.00 | -0.26% | 4,878,500 |
| 2025-08-19 | 4623.00 | 4662.00 | 4614.00 | 4639.00 | -0.02% | 4,890,800 |
| 2025-08-18 | 4645.00 | 4670.00 | 4621.00 | 4640.00 | +0.26% | 5,249,400 |
| 2025-08-15 | 4570.00 | 4640.00 | 4556.00 | 4628.00 | +1.54% | 6,320,000 |
| 2025-08-14 | 4545.00 | 4615.00 | 4537.00 | 4558.00 | +0.73% | 9,054,500 |
| 2025-08-13 | 4463.00 | 4536.00 | 4432.00 | 4525.00 | +1.39% | 8,115,500 |
| 2025-08-12 | 4439.00 | 4507.00 | 4422.00 | 4463.00 | +0.54% | 7,867,700 |
| 2025-08-08 | 4422.00 | 4447.00 | 4377.00 | 4439.00 | +0.38% | 7,420,600 |
| 2025-08-07 | 4370.00 | 4424.00 | 4358.00 | 4422.00 | +0.98% | 5,717,700 |
| 2025-08-06 | 4335.00 | 4386.00 | 4334.00 | 4379.00 | +1.01% | 6,291,400 |
| 2025-08-05 | 4346.00 | 4363.00 | 4322.00 | 4335.00 | -0.25% | 5,775,000 |
| 2025-08-04 | 4280.00 | 4346.00 | 4280.00 | 4346.00 | -0.44% | 7,602,000 |
| 2025-08-01 | 4395.00 | 4403.00 | 4355.00 | 4365.00 | -0.68% | 8,159,600 |
| 2025-07-31 | 4381.00 | 4403.00 | 4369.00 | 4395.00 | +0.07% | 8,361,000 |
| 2025-07-30 | 4392.00 | 4420.00 | 4378.00 | 4392.00 | +0.00% | 7,133,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.76%). Worst month: Jul (-6.21%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Shin-Etsu Chemical's (4063.T) latest close?
6116.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4063.T's 52-week high and low?
7930.00 high and 4358.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Shin-Etsu Chemical's strongest and weakest month historically?
Historically, 4063.T's strongest calendar month has been Feb (average +6.76%) and its weakest Jul (average -6.21%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.