VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Shin-Etsu Chemical (TSE: 4063)
4063.T · JPX · Prices in JPY · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
5,826.00
1 day
+0.38%
~30 days
-0.31%
1 year
+18.90%
Period high
7,930.00
Period low
4,366.00
Daily closes — 1 year
High 7,806.00 · Low 4,431.00 · Base 100.00 (2025-10-23) → 5,826.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 5,795.00 | 5,852.00 | 5,711.00 | 5,826.00 | 8,316,300 |
| 2026-10-22 | 5,868.00 | 5,888.00 | 5,782.00 | 5,804.00 | 5,098,300 |
| 2026-10-21 | 5,950.00 | 5,969.00 | 5,882.00 | 5,882.00 | 6,486,600 |
| 2026-10-20 | 5,952.00 | 5,975.00 | 5,869.00 | 5,869.00 | 4,641,900 |
| 2026-10-19 | 5,904.00 | 5,997.00 | 5,876.00 | 5,966.00 | 4,393,700 |
| 2026-10-16 | 5,993.00 | 6,072.00 | 5,971.00 | 5,978.00 | 5,814,800 |
| 2026-10-15 | 6,075.00 | 6,078.00 | 5,935.00 | 5,963.00 | 7,583,700 |
| 2026-10-14 | 6,159.00 | 6,201.00 | 6,086.00 | 6,175.00 | 5,075,900 |
| 2026-10-13 | 6,020.00 | 6,091.00 | 5,995.00 | 6,072.00 | 5,045,600 |
| 2026-10-09 | 6,030.00 | 6,127.00 | 6,020.00 | 6,085.00 | 5,488,600 |
| 2026-10-08 | 6,180.00 | 6,196.00 | 6,112.00 | 6,121.00 | 5,197,100 |
| 2026-10-07 | 6,295.00 | 6,307.00 | 6,225.00 | 6,234.00 | 5,521,800 |
| 2026-10-06 | 6,234.00 | 6,341.00 | 6,187.00 | 6,321.00 | 6,865,100 |
| 2026-10-05 | 6,150.00 | 6,218.00 | 6,128.00 | 6,218.00 | 6,995,600 |
| 2026-10-02 | 5,927.00 | 6,038.00 | 5,916.00 | 6,030.00 | 5,867,000 |
| 2026-10-01 | 5,943.00 | 6,063.00 | 5,930.00 | 6,027.00 | 7,187,200 |
| 2026-09-30 | 5,790.00 | 5,949.00 | 5,779.00 | 5,945.00 | 9,243,600 |
| 2026-09-29 | 5,732.00 | 5,765.00 | 5,708.00 | 5,749.00 | 6,086,200 |
| 2026-09-28 | 5,845.00 | 5,890.00 | 5,812.00 | 5,814.00 | 8,220,300 |
| 2026-09-25 | 5,852.00 | 5,920.00 | 5,839.00 | 5,889.00 | 5,372,200 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies