Shiseido Company, Limited (SSDOY)
OTCMKTS · Delayed Price · Currency is USD
16.39
-0.17 (-1.03%)
Sep 9, 2025, 3:55 PM EDT
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.34 | 16.39 | 16.29 | 16.35 | 16.35 | -1.27% | 22,570 |
| Sep 8, 2025 | 16.56 | 16.56 | 16.49 | 16.56 | 16.56 | 1.40% | 24,085 |
| Sep 5, 2025 | 16.41 | 16.41 | 16.29 | 16.33 | 16.33 | -0.84% | 15,232 |
| Sep 4, 2025 | 15.90 | 16.50 | 15.90 | 16.47 | 16.47 | -0.12% | 22,383 |
| Sep 3, 2025 | 16.40 | 16.49 | 16.35 | 16.49 | 16.49 | 1.66% | 32,555 |
| Sep 2, 2025 | 16.44 | 16.68 | 16.19 | 16.22 | 16.22 | -0.98% | 26,616 |
| Aug 29, 2025 | 16.49 | 16.75 | 16.26 | 16.38 | 16.38 | -1.62% | 22,610 |
| Aug 28, 2025 | 16.77 | 16.93 | 16.55 | 16.65 | 16.65 | 1.34% | 18,118 |
| Aug 27, 2025 | 16.60 | 16.60 | 16.34 | 16.43 | 16.43 | -0.64% | 18,651 |
| Aug 26, 2025 | 16.51 | 16.89 | 16.51 | 16.54 | 16.54 | -1.83% | 17,663 |
| Aug 25, 2025 | 16.87 | 17.27 | 16.80 | 16.84 | 16.84 | -0.58% | 22,974 |
| Aug 22, 2025 | 17.11 | 17.14 | 16.92 | 16.94 | 16.94 | -1.50% | 10,784 |
| Aug 21, 2025 | 17.30 | 17.30 | 17.11 | 17.20 | 17.20 | -1.09% | 11,235 |
| Aug 20, 2025 | 17.49 | 17.49 | 17.27 | 17.39 | 17.39 | 0.43% | 15,233 |
| Aug 19, 2025 | 17.31 | 17.47 | 17.20 | 17.32 | 17.32 | -0.08% | 11,184 |
| Aug 18, 2025 | 17.40 | 17.61 | 17.20 | 17.33 | 17.33 | -0.46% | 12,530 |
| Aug 15, 2025 | 17.45 | 17.70 | 17.14 | 17.41 | 17.41 | -0.17% | 12,365 |
| Aug 14, 2025 | 17.45 | 17.52 | 17.22 | 17.44 | 17.44 | -2.30% | 35,097 |
| Aug 13, 2025 | 17.58 | 17.90 | 17.58 | 17.85 | 17.85 | 1.54% | 28,153 |
| Aug 12, 2025 | 17.27 | 17.65 | 17.27 | 17.58 | 17.58 | 0.80% | 15,502 |
| Aug 11, 2025 | 17.43 | 17.45 | 17.21 | 17.44 | 17.44 | -0.29% | 9,788 |
| Aug 8, 2025 | 16.88 | 17.49 | 16.88 | 17.49 | 17.49 | -3.10% | 16,471 |
| Aug 7, 2025 | 17.89 | 18.14 | 17.89 | 18.05 | 18.05 | 5.42% | 32,855 |
| Aug 6, 2025 | 17.20 | 17.37 | 17.11 | 17.12 | 17.12 | 5.43% | 20,408 |
| Aug 5, 2025 | 16.33 | 16.33 | 16.24 | 16.24 | 16.24 | -1.75% | 29,799 |
| Aug 4, 2025 | 16.40 | 16.53 | 16.40 | 16.53 | 16.53 | 0.85% | 46,885 |
| 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 |