Shiseido Company, Limited (SSDOY)
OTCMKTS
· Delayed Price · Currency is USD
15.87
-0.23 (-1.40%)
May 20, 2025, 3:50 PM EDT
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 16.00 | 16.00 | 15.87 | 15.96 | - | -0.82% | 12,139 |
| May 19, 2025 | 15.47 | 16.09 | 15.47 | 16.09 | 16.09 | -0.73% | 55,802 |
| May 16, 2025 | 16.11 | 16.22 | 16.02 | 16.21 | 16.21 | -1.58% | 143,847 |
| May 15, 2025 | 16.37 | 16.50 | 15.96 | 16.47 | 16.47 | -0.21% | 75,135 |
| May 14, 2025 | 16.49 | 16.60 | 16.10 | 16.51 | 16.51 | 0.22% | 64,232 |
| May 13, 2025 | 16.05 | 16.84 | 16.05 | 16.47 | 16.47 | -4.52% | 250,973 |
| May 12, 2025 | 17.25 | 17.33 | 17.05 | 17.25 | 17.25 | 2.74% | 96,279 |
| May 9, 2025 | 17.00 | 17.05 | 16.27 | 16.79 | 16.79 | 3.13% | 248,004 |
| May 8, 2025 | 16.31 | 16.35 | 16.18 | 16.28 | 16.28 | 0.25% | 133,070 |
| May 7, 2025 | 16.24 | 16.28 | 16.20 | 16.24 | 16.24 | -0.73% | 93,061 |
| May 6, 2025 | 16.00 | 16.36 | 15.97 | 16.36 | 16.36 | 2.89% | 68,309 |
| May 5, 2025 | 15.58 | 16.39 | 15.58 | 15.90 | 15.90 | -1.55% | 61,848 |
| May 2, 2025 | 16.36 | 16.36 | 15.90 | 16.15 | 16.15 | 0.06% | 86,185 |
| May 1, 2025 | 16.52 | 16.67 | 16.14 | 16.14 | 16.14 | -1.41% | 41,247 |
| Apr 30, 2025 | 16.22 | 16.57 | 15.94 | 16.37 | 16.37 | -1.98% | 39,571 |
| Apr 29, 2025 | 16.03 | 16.74 | 16.03 | 16.70 | 16.70 | 0.12% | 36,603 |
| Apr 28, 2025 | 15.87 | 16.89 | 15.87 | 16.68 | 16.68 | -0.39% | 50,389 |
| Apr 25, 2025 | 16.83 | 16.94 | 16.50 | 16.75 | 16.75 | 2.60% | 16,043 |
| Apr 24, 2025 | 16.18 | 16.40 | 16.18 | 16.32 | 16.32 | 1.75% | 93,957 |
| Apr 23, 2025 | 16.28 | 16.29 | 16.00 | 16.04 | 16.04 | 1.20% | 78,920 |
| Apr 22, 2025 | 15.77 | 16.38 | 15.56 | 15.85 | 15.85 | 0.44% | 93,098 |
| Apr 21, 2025 | 16.18 | 16.18 | 15.58 | 15.78 | 15.78 | -5.45% | 58,585 |
| Apr 17, 2025 | 15.45 | 16.69 | 15.45 | 16.69 | 16.69 | 4.51% | 97,304 |
| Apr 16, 2025 | 16.10 | 16.11 | 15.89 | 15.97 | 15.97 | -3.97% | 62,367 |
| Apr 15, 2025 | 17.00 | 17.00 | 16.07 | 16.63 | 16.63 | -5.89% | 79,599 |
| Apr 14, 2025 | 17.25 | 17.81 | 17.06 | 17.67 | 17.67 | 1.67% | 155,555 |
| Apr 11, 2025 | 17.26 | 17.39 | 16.80 | 17.38 | 17.38 | 1.11% | 220,906 |
| Apr 10, 2025 | 17.31 | 17.31 | 16.56 | 17.19 | 17.19 | 5.78% | 319,104 |
| Apr 9, 2025 | 16.23 | 16.90 | 15.86 | 16.25 | 16.25 | 3.11% | 237,543 |
| Apr 8, 2025 | 16.10 | 16.20 | 15.75 | 15.76 | 15.76 | 2.07% | 151,138 |
| Apr 7, 2025 | 16.08 | 16.08 | 15.32 | 15.44 | 15.44 | -10.02% | 93,812 |
| Apr 4, 2025 | 17.36 | 17.55 | 17.16 | 17.16 | 17.16 | -6.23% | 40,200 |
| Apr 3, 2025 | 18.43 | 18.66 | 18.23 | 18.30 | 18.30 | -1.03% | 26,466 |
| Apr 2, 2025 | 18.69 | 18.69 | 18.21 | 18.49 | 18.49 | -2.17% | 27,714 |
| Apr 1, 2025 | 18.61 | 19.01 | 18.61 | 18.90 | 18.90 | -0.84% | 56,565 |
| Mar 31, 2025 | 19.01 | 19.43 | 18.91 | 19.06 | 19.06 | 1.01% | 36,306 |
| Mar 28, 2025 | 18.39 | 19.00 | 18.39 | 18.87 | 18.87 | -1.05% | 44,608 |
| Mar 27, 2025 | 19.09 | 19.15 | 19.05 | 19.07 | 19.07 | 0.63% | 25,614 |
| Mar 26, 2025 | 19.36 | 19.49 | 18.84 | 18.95 | 18.95 | -2.47% | 34,957 |
| Mar 25, 2025 | 18.43 | 19.54 | 18.43 | 19.43 | 19.43 | 2.75% | 91,822 |
| Mar 24, 2025 | 19.01 | 19.15 | 18.89 | 18.91 | 18.91 | -1.66% | 55,488 |
| Mar 21, 2025 | 19.20 | 19.46 | 19.08 | 19.23 | 19.23 | -1.38% | 46,409 |
| Mar 20, 2025 | 19.78 | 20.04 | 19.50 | 19.50 | 19.50 | -0.71% | 11,173 |
| Mar 19, 2025 | 19.50 | 19.64 | 19.39 | 19.64 | 19.64 | -1.06% | 57,115 |
| Mar 18, 2025 | 19.68 | 19.85 | 19.68 | 19.85 | 19.85 | 1.38% | 16,790 |
| Mar 17, 2025 | 19.66 | 19.66 | 19.52 | 19.58 | 19.58 | 1.40% | 38,659 |
| Mar 14, 2025 | 19.40 | 19.54 | 19.30 | 19.31 | 19.31 | 6.45% | 74,374 |
| Mar 13, 2025 | 18.28 | 18.60 | 18.12 | 18.14 | 18.14 | -1.52% | 26,115 |
| Mar 12, 2025 | 18.57 | 18.86 | 18.42 | 18.42 | 18.42 | -2.02% | 60,953 |
| Mar 11, 2025 | 18.84 | 18.84 | 18.26 | 18.80 | 18.80 | -1.67% | 77,819 |