Shiseido Company, Limited (SSDOF)
OTCMKTS · Delayed Price · Currency is USD
18.17
0.00 (0.00%)
Jul 21, 2025, 8:00 PM EDT
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 21, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 18, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | 3,600 |
| Jul 17, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 16, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 15, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 11, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 10, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 9, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 8, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | - |
| Jul 3, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | 32,400 |
| Jul 2, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - | 28,000 |
| Jul 1, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 7.64% | 12,000 |
| Jun 30, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jun 27, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jun 26, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 17,900 |
| Jun 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jun 24, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jun 23, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 20,000 |
| Jun 20, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jun 18, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 16 |
| Jun 17, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | - |
| Jun 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 12.53% | 6,000 |
| Jun 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 16 |
| Jun 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 216 |
| Jun 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 80,000 |
| May 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 42 |
| May 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |