Shiseido Company, Limited (SSDOY)
OTCMKTS
· Delayed Price · Currency is USD
16.97
+0.08 (0.47%)
Jun 16, 2025, 3:58 PM EDT
Shiseido Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 16.84 | 17.01 | 16.81 | 16.97 | 16.97 | 0.47% | 116,416 |
| Jun 13, 2025 | 16.26 | 16.89 | 16.26 | 16.89 | 16.89 | -1.54% | 25,928 |
| Jun 12, 2025 | 17.20 | 17.24 | 17.10 | 17.16 | 17.16 | -0.44% | 37,055 |
| Jun 11, 2025 | 17.73 | 17.73 | 17.18 | 17.23 | 17.23 | -0.75% | 16,291 |
| Jun 10, 2025 | 17.44 | 17.44 | 17.33 | 17.36 | 17.36 | 5.98% | 22,963 |
| Jun 9, 2025 | 16.37 | 16.40 | 16.34 | 16.38 | 16.38 | -0.56% | 32,282 |
| Jun 6, 2025 | 16.49 | 16.91 | 16.47 | 16.47 | 16.47 | -1.78% | 34,504 |
| Jun 5, 2025 | 16.85 | 16.85 | 16.75 | 16.77 | 16.77 | -1.35% | 40,083 |
| Jun 4, 2025 | 17.10 | 17.10 | 16.91 | 17.00 | 17.00 | 6.25% | 50,781 |
| Jun 3, 2025 | 16.04 | 16.05 | 16.00 | 16.00 | 16.00 | 0.13% | 30,274 |
| Jun 2, 2025 | 15.90 | 16.02 | 15.74 | 15.98 | 15.98 | -0.44% | 48,166 |
| May 30, 2025 | 16.14 | 16.37 | 15.98 | 16.05 | 16.05 | 3.55% | 51,243 |
| May 29, 2025 | 15.55 | 15.62 | 15.38 | 15.50 | 15.50 | -1.59% | 43,753 |
| May 28, 2025 | 16.40 | 16.40 | 15.75 | 15.75 | 15.75 | -2.17% | 66,985 |
| May 27, 2025 | 15.95 | 16.10 | 15.90 | 16.10 | 16.10 | 1.42% | 78,677 |
| May 23, 2025 | 15.51 | 15.93 | 15.51 | 15.88 | 15.88 | 0.47% | 37,872 |
| May 22, 2025 | 16.15 | 16.15 | 15.74 | 15.80 | 15.80 | 0.77% | 69,389 |
| May 21, 2025 | 15.50 | 15.84 | 15.50 | 15.68 | 15.68 | -1.13% | 32,975 |
| May 20, 2025 | 16.00 | 16.01 | 15.76 | 15.86 | 15.86 | -1.44% | 66,565 |
| 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 |