Shiseido Company, Limited (SSDOY)
OTCMKTS · Delayed Price · Currency is USD
19.61
-0.38 (-1.90%)
Feb 11, 2026, 1:30 PM EST
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.56 | 20.00 | 19.41 | 19.61 | 19.61 | -1.90% | 28,285 |
| Feb 10, 2026 | 18.86 | 19.99 | 18.86 | 19.99 | 19.99 | 8.58% | 84,641 |
| Feb 9, 2026 | 18.08 | 18.43 | 18.00 | 18.41 | 18.41 | 2.96% | 52,652 |
| Feb 6, 2026 | 17.76 | 17.89 | 17.66 | 17.88 | 17.88 | 2.29% | 101,647 |
| Feb 5, 2026 | 17.73 | 17.74 | 17.48 | 17.48 | 17.48 | -2.29% | 87,167 |
| Feb 4, 2026 | 17.91 | 17.99 | 17.84 | 17.89 | 17.89 | 3.29% | 56,442 |
| Feb 3, 2026 | 17.19 | 17.34 | 17.19 | 17.32 | 17.32 | -0.74% | 47,346 |
| Feb 2, 2026 | 17.34 | 17.47 | 17.34 | 17.45 | 17.45 | 1.93% | 104,731 |
| Jan 30, 2026 | 17.12 | 17.17 | 17.09 | 17.12 | 17.12 | 2.82% | 48,794 |
| Jan 29, 2026 | 16.77 | 17.01 | 16.58 | 16.65 | 16.65 | -0.36% | 37,688 |
| Jan 28, 2026 | 17.01 | 17.01 | 16.62 | 16.71 | 16.71 | -2.57% | 21,532 |
| Jan 27, 2026 | 16.99 | 17.39 | 16.96 | 17.15 | 17.15 | -1.10% | 156,750 |
| Jan 26, 2026 | 17.87 | 17.87 | 17.31 | 17.34 | 17.34 | -1.08% | 19,051 |
| Jan 23, 2026 | 17.39 | 17.55 | 17.36 | 17.53 | 17.53 | 0.98% | 16,515 |
| Jan 22, 2026 | 17.50 | 17.73 | 17.26 | 17.36 | 17.36 | -0.96% | 68,771 |
| Jan 21, 2026 | 17.36 | 17.55 | 17.36 | 17.53 | 17.53 | 2.27% | 35,366 |
| Jan 20, 2026 | 17.05 | 17.22 | 16.36 | 17.14 | 17.14 | 1.44% | 37,217 |
| Jan 16, 2026 | 16.83 | 16.91 | 16.81 | 16.90 | 16.90 | -2.00% | 21,745 |
| Jan 15, 2026 | 17.32 | 17.35 | 17.24 | 17.24 | 17.24 | 4.42% | 36,982 |
| Jan 14, 2026 | 16.50 | 16.57 | 16.47 | 16.51 | 16.51 | 5.70% | 34,149 |
| Jan 13, 2026 | 15.69 | 15.69 | 15.60 | 15.62 | 15.62 | -0.19% | 27,510 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.53 | 15.65 | 15.65 | 0.51% | 16,813 |
| Jan 9, 2026 | 15.48 | 15.57 | 15.45 | 15.57 | 15.57 | 3.87% | 21,323 |
| Jan 8, 2026 | 15.10 | 15.12 | 14.89 | 14.99 | 14.99 | -1.45% | 40,292 |
| Jan 7, 2026 | 15.21 | 15.26 | 15.20 | 15.21 | 15.21 | -0.63% | 54,922 |
| Jan 6, 2026 | 15.26 | 15.31 | 15.15 | 15.31 | 15.31 | 2.53% | 42,213 |
| Jan 5, 2026 | 14.45 | 14.98 | 14.45 | 14.93 | 14.93 | 1.70% | 80,695 |
| Jan 2, 2026 | 14.78 | 14.78 | 14.58 | 14.68 | 14.68 | 0.55% | 40,829 |
| Dec 31, 2025 | 14.55 | 14.64 | 14.47 | 14.60 | 14.60 | -1.28% | 14,098 |
| Dec 30, 2025 | 14.62 | 14.79 | 14.62 | 14.79 | 14.79 | -1.20% | 27,751 |
| Dec 29, 2025 | 14.97 | 14.97 | 14.89 | 14.97 | 14.97 | -0.66% | 50,207 |
| Dec 26, 2025 | 15.46 | 15.46 | 15.00 | 15.07 | 15.07 | -1.18% | 33,404 |
| Dec 24, 2025 | 15.25 | 15.26 | 15.21 | 15.25 | 15.25 | 0.59% | 12,638 |
| Dec 23, 2025 | 15.20 | 15.22 | 15.13 | 15.16 | 15.16 | 0.93% | 62,657 |
| Dec 22, 2025 | 15.43 | 15.43 | 14.97 | 15.02 | 15.02 | 0.20% | 36,841 |
| Dec 19, 2025 | 14.35 | 15.01 | 14.35 | 14.99 | 14.99 | -0.94% | 109,071 |
| Dec 18, 2025 | 15.15 | 15.21 | 15.12 | 15.13 | 15.13 | 1.66% | 112,797 |
| Dec 17, 2025 | 15.00 | 15.00 | 14.87 | 14.89 | 14.89 | -2.20% | 25,889 |
| Dec 16, 2025 | 15.23 | 15.26 | 15.16 | 15.22 | 15.22 | -3.06% | 80,486 |
| Dec 15, 2025 | 15.91 | 15.91 | 15.65 | 15.70 | 15.70 | 1.36% | 68,927 |
| Dec 12, 2025 | 15.31 | 15.60 | 15.31 | 15.49 | 15.49 | 3.54% | 104,496 |
| Dec 11, 2025 | 14.96 | 15.04 | 14.90 | 14.96 | 14.96 | -1.25% | 64,357 |
| Dec 10, 2025 | 14.76 | 15.16 | 14.76 | 15.15 | 15.15 | 4.77% | 224,027 |
| Dec 9, 2025 | 14.49 | 14.58 | 14.46 | 14.46 | 14.46 | -2.30% | 92,614 |
| Dec 8, 2025 | 14.80 | 14.89 | 14.80 | 14.80 | 14.80 | -2.01% | 63,999 |
| Dec 5, 2025 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 3.03% | 92,751 |
| Dec 4, 2025 | 14.76 | 14.78 | 14.66 | 14.66 | 14.66 | 5.58% | 56,854 |
| Dec 3, 2025 | 14.19 | 14.19 | 13.80 | 13.89 | 13.89 | -0.89% | 56,225 |
| Dec 2, 2025 | 13.81 | 14.05 | 13.81 | 14.01 | 14.01 | -0.43% | 111,672 |
| Dec 1, 2025 | 13.60 | 14.16 | 13.60 | 14.07 | 14.07 | -0.57% | 209,455 |