Skip to main content
logo
Shiseido Company, Limited (SSDOY)
OTCMKTS · Delayed Price · Currency is USD
17.50
-0.34 (-1.91%)
Jul 8, 2025, 4:00 PM EDT

Shiseido Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202517.4817.5517.4717.53--1.77%237
Jul 7, 202518.1318.3917.7017.8417.84-7.52%20,077
Jul 3, 202519.1519.4419.0019.2919.294.16%21,699
Jul 2, 202518.4118.5218.4118.5218.520.91%35,283
Jul 1, 202518.2318.3918.1518.3518.350.13%59,034
Jun 30, 202518.0618.3317.8618.3318.331.73%21,587
Jun 27, 202517.9618.3717.9518.0218.021.86%53,592
Jun 26, 202517.6117.6917.3617.6917.694.06%31,409
Jun 25, 202517.0017.1317.0017.0017.00-1.90%26,069
Jun 24, 202517.2717.4217.2217.3317.332.45%45,395
Jun 23, 202516.8917.1016.8116.9216.920.45%77,390
Jun 20, 202516.9616.9616.8316.8416.84-1.81%40,994
Jun 18, 202517.0017.2717.0017.1517.151.24%37,403
Jun 17, 202516.9617.3616.8616.9416.94-0.18%38,261
Jun 16, 202516.8417.0116.8116.9716.970.47%116,416
Jun 13, 202516.2616.8916.2616.8916.89-1.54%25,928
Jun 12, 202517.2017.2417.1017.1617.16-0.44%37,055
Jun 11, 202517.7317.7317.1817.2317.23-0.75%16,291
Jun 10, 202517.4417.4417.3317.3617.365.98%22,963
Jun 9, 202516.3716.4016.3416.3816.38-0.56%32,282
Jun 6, 202516.4916.9116.4716.4716.47-1.78%34,504
Jun 5, 202516.8516.8516.7516.7716.77-1.35%40,083
Jun 4, 202517.1017.1016.9117.0017.006.25%50,781
Jun 3, 202516.0416.0516.0016.0016.000.13%30,274
Jun 2, 202515.9016.0215.7415.9815.98-0.44%48,166
May 30, 202516.1416.3715.9816.0516.053.55%51,243
May 29, 202515.5515.6215.3815.5015.50-1.59%43,753
May 28, 202516.4016.4015.7515.7515.75-2.17%66,985
May 27, 202515.9516.1015.9016.1016.101.42%78,677
May 23, 202515.5115.9315.5115.8815.880.47%37,872
May 22, 202516.1516.1515.7415.8015.800.77%69,389
May 21, 202515.5015.8415.5015.6815.68-1.13%32,975
May 20, 202516.0016.0115.7615.8615.86-1.44%66,565
May 19, 202515.4716.0915.4716.0916.09-0.73%55,802
May 16, 202516.1116.2216.0216.2116.21-1.58%143,847
May 15, 202516.3716.5015.9616.4716.47-0.21%75,135
May 14, 202516.4916.6016.1016.5116.510.22%64,232
May 13, 202516.0516.8416.0516.4716.47-4.52%250,973
May 12, 202517.2517.3317.0517.2517.252.74%96,279
May 9, 202517.0017.0516.2716.7916.793.13%248,004
May 8, 202516.3116.3516.1816.2816.280.25%133,070
May 7, 202516.2416.2816.2016.2416.24-0.73%93,061
May 6, 202516.0016.3615.9716.3616.362.89%68,309
May 5, 202515.5816.3915.5815.9015.90-1.55%61,848
May 2, 202516.3616.3615.9016.1516.150.06%86,185
May 1, 202516.5216.6716.1416.1416.14-1.41%41,247
Apr 30, 202516.2216.5715.9416.3716.37-1.98%39,571
Apr 29, 202516.0316.7416.0316.7016.700.12%36,603
Apr 28, 202515.8716.8915.8716.6816.68-0.39%50,389
Apr 25, 202516.8316.9416.5016.7516.752.60%16,043