Skip to main content
logo
Shiseido Company, Limited (SSDOY)
OTCMKTS · Delayed Price · Currency is USD
19.59
+0.49 (2.57%)
At close: Mar 27, 2026

SSDOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.9819.9919.5619.5919.592.57%44,208
Mar 26, 202619.0619.2819.0319.1019.10-0.47%65,088
Mar 25, 202619.1919.2419.1419.1919.191.25%28,533
Mar 24, 202619.1519.1518.8218.9518.95-2.76%67,605
Mar 23, 202619.1819.4918.9419.4919.496.62%160,495
Mar 20, 202618.7518.8218.1818.2818.28-3.08%44,891
Mar 19, 202618.5918.9718.5918.8618.86-0.11%72,440
Mar 18, 202618.9719.0718.8418.8818.88-2.23%62,253
Mar 17, 202619.3919.4219.3119.3119.310.21%80,469
Mar 16, 202619.2219.3119.1619.2719.272.94%79,605
Mar 13, 202619.4019.4018.7118.7218.720.38%45,192
Mar 12, 202619.3619.3618.6518.6518.65-1.22%38,736
Mar 11, 202618.9019.1918.7418.8818.88-3.33%62,542
Mar 10, 202620.2620.2619.4519.5319.53-0.05%57,287
Mar 9, 202619.8019.8019.0619.5419.542.14%94,873
Mar 6, 202619.1419.2519.0519.1319.130.26%38,431
Mar 5, 202619.2719.3719.0519.0819.08-2.45%56,572
Mar 4, 202620.2020.2019.4819.5619.561.22%135,938
Mar 3, 202618.9519.3718.9519.3319.33-5.55%21,942
Mar 2, 202620.3420.5320.3320.4620.46-3.22%24,418
Feb 27, 202621.0721.1821.0721.1421.143.22%36,932
Feb 26, 202620.4920.9920.3420.4820.48-1.77%14,795
Feb 25, 202620.5720.8520.5720.8520.850.95%19,839
Feb 24, 202620.4820.6620.4820.6520.653.74%27,537
Feb 23, 202620.0020.0219.9119.9119.91-0.20%18,998
Feb 20, 202619.9119.9719.8519.9519.950.98%26,600
Feb 19, 202619.8019.8319.6419.7619.76-1.61%34,390
Feb 18, 202620.0920.1920.0720.0820.08-2.64%29,949
Feb 17, 202620.6520.6520.4120.6320.63-5.22%32,960
Feb 13, 202620.9521.7920.9521.7621.763.62%50,132
Feb 12, 202620.5021.1720.5021.0021.007.09%133,543
Feb 11, 202619.5620.0019.4119.6119.61-1.90%28,285
Feb 10, 202618.8619.9918.8619.9919.998.58%84,641
Feb 9, 202618.0818.4318.0018.4118.412.96%52,652
Feb 6, 202617.7617.8917.6617.8817.882.29%101,647
Feb 5, 202617.7317.7417.4817.4817.48-2.29%87,167
Feb 4, 202617.9117.9917.8417.8917.893.29%56,442
Feb 3, 202617.1917.3417.1917.3217.32-0.74%47,346
Feb 2, 202617.3417.4717.3417.4517.451.93%104,731
Jan 30, 202617.1217.1717.0917.1217.122.82%48,794
Jan 29, 202616.7717.0116.5816.6516.65-0.36%37,688
Jan 28, 202617.0117.0116.6216.7116.71-2.57%21,532
Jan 27, 202616.9917.3916.9617.1517.15-1.10%156,750
Jan 26, 202617.8717.8717.3117.3417.34-1.08%19,051
Jan 23, 202617.3917.5517.3617.5317.530.98%16,515
Jan 22, 202617.5017.7317.2617.3617.36-0.96%68,771
Jan 21, 202617.3617.5517.3617.5317.532.27%35,366
Jan 20, 202617.0517.2216.3617.1417.141.44%37,217
Jan 16, 202616.8316.9116.8116.9016.90-2.00%21,745
Jan 15, 202617.3217.3517.2417.2417.244.42%36,982