Shiseido Company, Limited (SSDOY)
OTCMKTS · Delayed Price · Currency is USD
16.39
+0.22 (1.36%)
Aug 1, 2025, 3:53 PM EDT
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.34 | 16.39 | 16.18 | 16.39 | 16.39 | 1.36% | 59,862 |
| Jul 31, 2025 | 16.31 | 16.31 | 16.14 | 16.17 | 16.17 | -0.17% | 119,918 |
| Jul 30, 2025 | 16.26 | 16.28 | 16.15 | 16.20 | 16.20 | 0.05% | 35,077 |
| Jul 29, 2025 | 16.41 | 16.60 | 16.12 | 16.19 | 16.19 | -0.18% | 49,239 |
| Jul 28, 2025 | 16.49 | 16.69 | 16.22 | 16.22 | 16.22 | -0.06% | 24,199 |
| Jul 25, 2025 | 16.11 | 16.23 | 16.11 | 16.23 | 16.23 | -3.05% | 27,155 |
| Jul 24, 2025 | 16.94 | 17.21 | 16.65 | 16.74 | 16.74 | 0.14% | 34,229 |
| Jul 23, 2025 | 16.60 | 16.79 | 16.49 | 16.72 | 16.72 | 3.70% | 22,235 |
| Jul 22, 2025 | 15.93 | 16.12 | 15.93 | 16.12 | 16.12 | -1.65% | 71,803 |
| Jul 21, 2025 | 16.42 | 16.48 | 16.22 | 16.39 | 16.39 | 1.36% | 62,267 |
| Jul 18, 2025 | 16.26 | 16.26 | 16.14 | 16.17 | 16.17 | -0.12% | 46,156 |
| Jul 17, 2025 | 16.18 | 16.34 | 16.16 | 16.19 | 16.19 | -0.86% | 45,790 |
| Jul 16, 2025 | 16.50 | 16.50 | 16.14 | 16.33 | 16.33 | -1.54% | 23,460 |
| Jul 15, 2025 | 16.85 | 16.85 | 16.58 | 16.59 | 16.59 | -3.86% | 29,840 |
| Jul 14, 2025 | 17.40 | 17.40 | 17.14 | 17.25 | 17.25 | -3.52% | 19,985 |
| Jul 11, 2025 | 17.78 | 17.88 | 17.68 | 17.88 | 17.88 | 3.23% | 11,083 |
| Jul 10, 2025 | 17.55 | 17.80 | 17.32 | 17.32 | 17.32 | -5.36% | 21,876 |
| Jul 9, 2025 | 18.29 | 18.36 | 18.05 | 18.30 | 18.30 | 4.57% | 13,638 |
| Jul 8, 2025 | 17.48 | 17.65 | 17.47 | 17.50 | 17.50 | -1.91% | 18,005 |
| Jul 7, 2025 | 18.13 | 18.39 | 17.70 | 17.84 | 17.84 | -7.52% | 20,077 |
| Jul 3, 2025 | 19.15 | 19.44 | 19.00 | 19.29 | 19.29 | 4.16% | 21,699 |
| Jul 2, 2025 | 18.41 | 18.52 | 18.41 | 18.52 | 18.52 | 0.91% | 35,283 |
| Jul 1, 2025 | 18.23 | 18.39 | 18.15 | 18.35 | 18.35 | 0.13% | 59,034 |
| Jun 30, 2025 | 18.06 | 18.33 | 17.86 | 18.33 | 18.33 | 1.73% | 21,587 |
| Jun 27, 2025 | 17.96 | 18.37 | 17.95 | 18.02 | 18.02 | 1.86% | 53,592 |
| Jun 26, 2025 | 17.61 | 17.69 | 17.36 | 17.69 | 17.69 | 4.06% | 31,409 |
| Jun 25, 2025 | 17.00 | 17.13 | 17.00 | 17.00 | 17.00 | -1.90% | 26,069 |
| Jun 24, 2025 | 17.27 | 17.42 | 17.22 | 17.33 | 17.33 | 2.45% | 45,395 |
| Jun 23, 2025 | 16.89 | 17.10 | 16.81 | 16.92 | 16.92 | 0.45% | 77,390 |
| Jun 20, 2025 | 16.96 | 16.96 | 16.83 | 16.84 | 16.84 | -1.81% | 40,994 |
| Jun 18, 2025 | 17.00 | 17.27 | 17.00 | 17.15 | 17.15 | 1.24% | 37,403 |
| Jun 17, 2025 | 16.96 | 17.36 | 16.86 | 16.94 | 16.94 | -0.18% | 38,261 |
| Jun 16, 2025 | 16.84 | 17.01 | 16.81 | 16.97 | 16.97 | 0.47% | 116,416 |
| Jun 13, 2025 | 16.26 | 16.89 | 16.26 | 16.89 | 16.89 | -1.54% | 25,928 |
| Jun 12, 2025 | 17.20 | 17.24 | 17.10 | 17.16 | 17.16 | -0.44% | 37,055 |
| Jun 11, 2025 | 17.73 | 17.73 | 17.18 | 17.23 | 17.23 | -0.75% | 16,291 |
| Jun 10, 2025 | 17.44 | 17.44 | 17.33 | 17.36 | 17.36 | 5.98% | 22,963 |
| Jun 9, 2025 | 16.37 | 16.40 | 16.34 | 16.38 | 16.38 | -0.56% | 32,282 |
| Jun 6, 2025 | 16.49 | 16.91 | 16.47 | 16.47 | 16.47 | -1.78% | 34,504 |
| Jun 5, 2025 | 16.85 | 16.85 | 16.75 | 16.77 | 16.77 | -1.35% | 40,083 |
| Jun 4, 2025 | 17.10 | 17.10 | 16.91 | 17.00 | 17.00 | 6.25% | 50,781 |
| Jun 3, 2025 | 16.04 | 16.05 | 16.00 | 16.00 | 16.00 | 0.13% | 30,274 |
| Jun 2, 2025 | 15.90 | 16.02 | 15.74 | 15.98 | 15.98 | -0.44% | 48,166 |
| May 30, 2025 | 16.14 | 16.37 | 15.98 | 16.05 | 16.05 | 3.55% | 51,243 |
| May 29, 2025 | 15.55 | 15.62 | 15.38 | 15.50 | 15.50 | -1.59% | 43,753 |
| May 28, 2025 | 16.40 | 16.40 | 15.75 | 15.75 | 15.75 | -2.17% | 66,985 |
| May 27, 2025 | 15.95 | 16.10 | 15.90 | 16.10 | 16.10 | 1.42% | 78,677 |
| May 23, 2025 | 15.51 | 15.93 | 15.51 | 15.88 | 15.88 | 0.47% | 37,872 |
| May 22, 2025 | 16.15 | 16.15 | 15.74 | 15.80 | 15.80 | 0.77% | 69,389 |
| May 21, 2025 | 15.50 | 15.84 | 15.50 | 15.68 | 15.68 | -1.13% | 32,975 |