Shiseido Company, Limited (SSDOY)
OTCMKTS · Delayed Price · Currency is USD
16.81
-0.79 (-4.49%)
Oct 29, 2025, 4:00 PM EDT
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.16 | 17.33 | 16.73 | 16.81 | 16.81 | -4.47% | 22,953 |
| Oct 28, 2025 | 17.80 | 17.80 | 17.55 | 17.60 | 17.60 | -2.84% | 9,239 |
| Oct 27, 2025 | 18.15 | 18.15 | 18.09 | 18.11 | 18.11 | 0.73% | 10,876 |
| Oct 24, 2025 | 18.00 | 18.00 | 17.96 | 17.98 | 17.98 | -1.84% | 100,089 |
| Oct 23, 2025 | 18.13 | 18.34 | 18.13 | 18.32 | 18.32 | 1.67% | 11,613 |
| Oct 22, 2025 | 18.10 | 18.10 | 18.01 | 18.02 | 18.02 | -1.40% | 18,351 |
| Oct 21, 2025 | 18.77 | 18.77 | 18.25 | 18.27 | 18.27 | -3.23% | 41,079 |
| Oct 20, 2025 | 18.89 | 18.97 | 18.83 | 18.88 | 18.88 | 3.57% | 69,111 |
| Oct 17, 2025 | 17.85 | 18.23 | 17.85 | 18.23 | 18.23 | 3.64% | 49,911 |
| Oct 16, 2025 | 17.24 | 17.70 | 17.24 | 17.59 | 17.59 | 3.96% | 34,853 |
| Oct 15, 2025 | 17.41 | 17.41 | 16.65 | 16.92 | 16.92 | 1.74% | 16,797 |
| Oct 14, 2025 | 16.87 | 17.30 | 16.45 | 16.63 | 16.63 | -2.18% | 40,077 |
| Oct 13, 2025 | 17.05 | 17.14 | 16.98 | 17.00 | 17.00 | 1.13% | 40,892 |
| Oct 10, 2025 | 17.00 | 17.04 | 16.77 | 16.81 | 16.81 | 1.00% | 17,325 |
| Oct 9, 2025 | 16.94 | 17.12 | 16.64 | 16.64 | 16.64 | -0.52% | 18,198 |
| Oct 8, 2025 | 16.65 | 17.01 | 16.61 | 16.73 | 16.73 | 0.48% | 15,252 |
| Oct 7, 2025 | 17.07 | 17.07 | 16.62 | 16.65 | 16.65 | -2.80% | 38,386 |
| Oct 6, 2025 | 17.14 | 17.21 | 17.11 | 17.13 | 17.13 | -0.35% | 25,184 |
| Oct 3, 2025 | 17.19 | 17.24 | 17.17 | 17.19 | 17.19 | -0.85% | 9,104 |
| Oct 2, 2025 | 17.35 | 17.69 | 17.30 | 17.34 | 17.34 | 1.39% | 39,806 |
| Oct 1, 2025 | 17.11 | 17.11 | 17.04 | 17.10 | 17.10 | -0.12% | 30,912 |
| Sep 30, 2025 | 17.06 | 17.12 | 17.04 | 17.12 | 17.12 | 2.27% | 64,176 |
| Sep 29, 2025 | 16.75 | 16.79 | 16.71 | 16.74 | 16.74 | -1.06% | 49,901 |
| Sep 26, 2025 | 16.91 | 16.92 | 16.88 | 16.92 | 16.92 | -0.69% | 10,885 |
| Sep 25, 2025 | 17.06 | 17.09 | 17.00 | 17.04 | 17.04 | -1.35% | 41,903 |
| Sep 24, 2025 | 17.33 | 17.34 | 17.27 | 17.27 | 17.27 | 1.47% | 12,986 |
| Sep 23, 2025 | 17.02 | 17.04 | 16.98 | 17.02 | 17.02 | 0.06% | 29,611 |
| Sep 22, 2025 | 16.95 | 17.02 | 16.94 | 17.01 | 17.01 | 3.22% | 37,805 |
| Sep 19, 2025 | 16.44 | 16.48 | 16.43 | 16.48 | 16.48 | -2.89% | 25,621 |
| Sep 18, 2025 | 16.93 | 16.98 | 16.92 | 16.97 | 16.97 | 0.47% | 19,200 |
| Sep 17, 2025 | 17.00 | 17.02 | 16.82 | 16.89 | 16.89 | 2.64% | 38,752 |
| Sep 16, 2025 | 16.61 | 16.71 | 16.34 | 16.46 | 16.46 | 1.51% | 72,774 |
| Sep 15, 2025 | 16.16 | 16.22 | 16.15 | 16.21 | 16.21 | 0.93% | 80,350 |
| Sep 12, 2025 | 16.07 | 16.16 | 16.04 | 16.06 | 16.06 | -0.50% | 23,423 |
| Sep 11, 2025 | 16.40 | 16.40 | 16.04 | 16.14 | 16.14 | -0.06% | 32,440 |
| Sep 10, 2025 | 16.26 | 16.43 | 16.04 | 16.15 | 16.15 | -1.22% | 10,600 |
| 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 |